Ontology Historical Data

ONT Page 51
Download
Date Close Price change Market cap Trading volume
May 5, 6 AM $ 0.0722
-0.83%
$ 72.15 million $ 10.26 million
May 5, 5 AM $ 0.0728
+0.79%
$ 72.75 million $ 10 million
May 5, 4 AM $ 0.0722
-1.10%
$ 72.18 million $ 9.64 million
May 5, 3 AM $ 0.073
+0.14%
$ 72.99 million $ 9.38 million
May 5, 2 AM $ 0.0729
+0.73%
$ 72.88 million $ 9.25 million
May 5, 1 AM $ 0.0724
+0.22%
$ 72.35 million $ 9.07 million
May 5, 12 AM $ 0.0722
+0.76%
$ 72.19 million $ 7.72 million
May 4, 11 PM $ 0.0716
+0.55%
$ 71.65 million $ 7.68 million
May 4, 10 PM $ 0.0712
+0.13%
$ 71.21 million $ 7.66 million
May 4, 9 PM $ 0.0711
+0.32%
$ 71.12 million $ 7.73 million
May 4, 8 PM $ 0.0709
-0.24%
$ 70.9 million $ 7.62 million
May 4, 7 PM $ 0.0711
-0.10%
$ 71.07 million $ 7.64 million
May 4, 6 PM $ 0.0711
-0.19%
$ 71.14 million $ 7.73 million
May 4, 5 PM $ 0.0713
-0.53%
$ 71.28 million $ 7.86 million
May 4, 4 PM $ 0.0717
-0.99%
$ 71.66 million $ 8.01 million
May 4, 3 PM $ 0.0724
-0.05%
$ 72.38 million $ 8.36 million
May 4, 2 PM $ 0.0724
+0.27%
$ 72.42 million $ 8.65 million
May 4, 1 PM $ 0.0722
-0.22%
$ 72.22 million $ 8.64 million
May 4, 12 PM $ 0.0724
+1.53%
$ 72.38 million $ 7.64 million
May 4, 11 AM $ 0.0713
+0.50%
$ 71.29 million $ 7.22 million
May 4, 10 AM $ 0.0709
-1.84%
$ 70.93 million $ 7.23 million
May 4, 9 AM $ 0.0723
+1.72%
$ 72.26 million $ 6.8 million
May 4, 8 AM $ 0.071
+0.34%
$ 71.04 million $ 6.49 million
May 4, 7 AM $ 0.0708
-0.66%
$ 70.79 million $ 6.53 million
May 4, 6 AM $ 0.0713
+0.11%
$ 71.31 million $ 6.57 million
May 4, 5 AM $ 0.0712
+0.10%
$ 71.24 million $ 6.54 million
May 4, 4 AM $ 0.0712
+0.17%
$ 71.16 million $ 6.48 million
May 4, 3 AM $ 0.071
-0.07%
$ 71.04 million $ 6.41 million
May 4, 2 AM $ 0.0711
+1.12%
$ 71.09 million $ 6.25 million
May 4, 1 AM $ 0.0703
+0.79%
$ 70.28 million $ 6 million
May 4, 12 AM $ 0.0697
-0.06%
$ 69.73 million $ 5.86 million
May 3, 11 PM $ 0.0698
-0.46%
$ 69.77 million $ 5.74 million
May 3, 10 PM $ 0.0701
-0.21%
$ 70.1 million $ 5.58 million
May 3, 9 PM $ 0.0702
+0.03%
$ 70.25 million $ 5.56 million
May 3, 8 PM $ 0.0702
+0.20%
$ 70.23 million $ 5.65 million
May 3, 7 PM $ 0.0701
+0.32%
$ 70.09 million $ 5.64 million
May 3, 6 PM $ 0.0699
+0.25%
$ 69.86 million $ 5.58 million
May 3, 5 PM $ 0.0697
+2.15%
$ 69.69 million $ 5.61 million
May 3, 4 PM $ 0.0682
-0.88%
$ 68.21 million $ 5.35 million
May 3, 3 PM $ 0.0688
-0.77%
$ 68.82 million $ 4.87 million
May 3, 2 PM $ 0.0694
-0.14%
$ 69.35 million $ 4.78 million
May 3, 1 PM $ 0.0695
-0.07%
$ 69.45 million $ 4.73 million
May 3, 12 PM $ 0.0695
+0.07%
$ 69.5 million $ 4.67 million
May 3, 11 AM $ 0.0695
+0.01%
$ 69.46 million $ 4.64 million
May 3, 10 AM $ 0.0695
+0.05%
$ 69.45 million $ 4.54 million
May 3, 9 AM $ 0.0694
-0.04%
$ 69.42 million $ 4.4 million
May 3, 8 AM $ 0.0694
-0.56%
$ 69.44 million $ 4.4 million
May 3, 7 AM $ 0.0698
-0.31%
$ 69.83 million $ 4.36 million
May 3, 6 AM $ 0.07
-0.18%
$ 70.05 million $ 4.33 million
May 3, 5 AM $ 0.0702
-0.51%
$ 70.18 million $ 4.34 million