Ontology Historical Data

ONT Page 2
Download
Date Close Price change Market cap Trading volume
May 13, 10 AM $ 0.0641
-0.53%
$ 64.15 million $ 8.24 million
May 13, 9 AM $ 0.0645
-0.33%
$ 64.49 million $ 8.14 million
May 13, 8 AM $ 0.0647
+0.62%
$ 64.7 million $ 7.8 million
May 13, 7 AM $ 0.0643
-1.33%
$ 64.3 million $ 7.53 million
May 13, 6 AM $ 0.0652
+1.47%
$ 65.17 million $ 7.17 million
May 13, 5 AM $ 0.0642
+0.26%
$ 64.23 million $ 6.72 million
May 13, 4 AM $ 0.0641
+0.38%
$ 64.06 million $ 6.38 million
May 13, 3 AM $ 0.0638
+0.30%
$ 63.82 million $ 6.25 million
May 13, 2 AM $ 0.0636
+0.47%
$ 63.63 million $ 6.26 million
May 13, 1 AM $ 0.0633
+0.14%
$ 63.33 million $ 6.28 million
May 13, 12 AM $ 0.0632
+0.80%
$ 63.24 million $ 6.24 million
May 12, 11 PM $ 0.0627
-0.30%
$ 62.75 million $ 5.96 million
May 12, 10 PM $ 0.0629
+0.22%
$ 62.93 million $ 5.75 million
May 12, 9 PM $ 0.0628
-0.21%
$ 62.79 million $ 5.64 million
May 12, 8 PM $ 0.0629
-0.09%
$ 62.92 million $ 5.48 million
May 12, 7 PM $ 0.063
+0.50%
$ 62.98 million $ 5.51 million
May 12, 6 PM $ 0.0627
-0.78%
$ 62.67 million $ 5.31 million
May 12, 5 PM $ 0.0632
+0.05%
$ 63.16 million $ 4.77 million
May 12, 4 PM $ 0.0631
-0.10%
$ 63.13 million $ 4.68 million
May 12, 3 PM $ 0.0632
-0.14%
$ 63.19 million $ 4.69 million
May 12, 2 PM $ 0.0633
-0.41%
$ 63.29 million $ 4.79 million
May 12, 1 PM $ 0.0635
-0.63%
$ 63.55 million $ 4.73 million
May 12, 12 PM $ 0.064
+0.35%
$ 63.95 million $ 4.74 million
May 12, 11 AM $ 0.0637
-0.16%
$ 63.73 million $ 4.87 million
May 12, 10 AM $ 0.0638
-0.28%
$ 63.83 million $ 4.83 million
May 12, 9 AM $ 0.064
+0.19%
$ 64.01 million $ 4.76 million
May 12, 8 AM $ 0.0639
-0.16%
$ 63.89 million $ 4.83 million
May 12, 7 AM $ 0.064
-0.10%
$ 63.99 million $ 5.05 million
May 12, 6 AM $ 0.0641
-0.33%
$ 64.05 million $ 5.02 million
May 12, 5 AM $ 0.0643
+0.28%
$ 64.27 million $ 5.13 million
May 12, 4 AM $ 0.0641
+0.41%
$ 64.09 million $ 5.22 million
May 12, 3 AM $ 0.0638
-0.59%
$ 63.83 million $ 5.09 million
May 12, 2 AM $ 0.0642
+0.08%
$ 64.18 million $ 5.06 million
May 12, 1 AM $ 0.0641
-1.43%
$ 64.13 million $ 5.02 million
May 12, 12 AM $ 0.0651
-0.25%
$ 65.06 million $ 5.11 million
May 11, 11 PM $ 0.0652
-0.24%
$ 65.22 million $ 5.39 million
May 11, 10 PM $ 0.0654
-0.16%
$ 65.38 million $ 5.46 million
May 11, 9 PM $ 0.0655
+0.58%
$ 65.52 million $ 5.56 million
May 11, 8 PM $ 0.0651
+0.21%
$ 65.14 million $ 5.64 million
May 11, 7 PM $ 0.065
-0.02%
$ 65.01 million $ 5.86 million
May 11, 6 PM $ 0.065
-0.08%
$ 65.02 million $ 5.92 million
May 11, 5 PM $ 0.0651
+0.31%
$ 65.07 million $ 6.12 million
May 11, 4 PM $ 0.0649
-0.53%
$ 64.87 million $ 6.24 million
May 11, 3 PM $ 0.0652
+0.80%
$ 65.22 million $ 6.2 million
May 11, 2 PM $ 0.0647
-0.05%
$ 64.7 million $ 6.34 million
May 11, 1 PM $ 0.0647
+0.13%
$ 64.73 million $ 6.36 million
May 11, 12 PM $ 0.0646
-0.06%
$ 64.65 million $ 6.66 million
May 11, 11 AM $ 0.0647
-0.29%
$ 64.69 million $ 7.22 million
May 11, 10 AM $ 0.0649
-0.21%
$ 64.87 million $ 7.21 million
May 11, 9 AM $ 0.065
+0.25%
$ 65.01 million $ 7.07 million