Ontology Historical Data

ONT Page 3
Download
Date Close Price change Market cap Trading volume
May 11, 9 AM $ 0.065
+0.25%
$ 65.01 million $ 7.07 million
May 11, 8 AM $ 0.0648
-0.09%
$ 64.84 million $ 7.07 million
May 11, 7 AM $ 0.0649
-0.05%
$ 64.9 million $ 6.86 million
May 11, 6 AM $ 0.0649
-0.42%
$ 64.93 million $ 6.95 million
May 11, 5 AM $ 0.0652
+0.31%
$ 65.2 million $ 7.02 million
May 11, 4 AM $ 0.065
+0.20%
$ 65 million $ 7.03 million
May 11, 3 AM $ 0.0649
-0.35%
$ 64.87 million $ 6.98 million
May 11, 2 AM $ 0.0651
-0.37%
$ 65.1 million $ 6.89 million
May 11, 1 AM $ 0.0653
-0.17%
$ 65.34 million $ 6.9 million
May 11, 12 AM $ 0.0655
-1.33%
$ 65.45 million $ 6.85 million
May 10, 11 PM $ 0.0663
+0.08%
$ 66.32 million $ 6.64 million
May 10, 10 PM $ 0.0663
+0.74%
$ 66.27 million $ 6.56 million
May 10, 9 PM $ 0.0658
+0.23%
$ 65.78 million $ 6.44 million
May 10, 8 PM $ 0.0656
-0.87%
$ 65.63 million $ 6.33 million
May 10, 7 PM $ 0.0662
+0.22%
$ 66.21 million $ 6.03 million
May 10, 6 PM $ 0.0661
+0.23%
$ 66.06 million $ 5.88 million
May 10, 5 PM $ 0.0659
+0.48%
$ 65.91 million $ 5.7 million
May 10, 4 PM $ 0.0656
+0.47%
$ 65.59 million $ 5.55 million
May 10, 3 PM $ 0.0653
+0.01%
$ 65.29 million $ 5.61 million
May 10, 2 PM $ 0.0653
-0.27%
$ 65.28 million $ 5.83 million
May 10, 1 PM $ 0.0655
-1.16%
$ 65.46 million $ 5.77 million
May 10, 12 PM $ 0.0662
+2.59%
$ 66.23 million $ 5.4 million
May 10, 11 AM $ 0.0646
-0.19%
$ 64.55 million $ 4.67 million
May 10, 10 AM $ 0.0647
+0.06%
$ 64.68 million $ 4.67 million
May 10, 9 AM $ 0.0646
-0.52%
$ 64.64 million $ 4.77 million
May 10, 8 AM $ 0.065
-0.03%
$ 64.98 million $ 4.86 million
May 10, 7 AM $ 0.065
+0.22%
$ 65 million $ 4.96 million
May 10, 6 AM $ 0.0649
-0.60%
$ 64.86 million $ 5.05 million
May 10, 5 AM $ 0.0653
+0.63%
$ 65.25 million $ 4.94 million
May 10, 4 AM $ 0.0648
+0.55%
$ 64.84 million $ 4.82 million
May 10, 3 AM $ 0.0645
+0.02%
$ 64.49 million $ 4.9 million
May 10, 2 AM $ 0.0645
+0.20%
$ 64.48 million $ 4.94 million
May 10, 1 AM $ 0.0644
-0.39%
$ 64.36 million $ 4.9 million
May 10, 12 AM $ 0.0646
-0.26%
$ 64.61 million $ 5.04 million
May 9, 11 PM $ 0.0648
-0.30%
$ 64.78 million $ 5.03 million
May 9, 10 PM $ 0.065
+0.12%
$ 64.97 million $ 5.16 million
May 9, 9 PM $ 0.0649
+0.21%
$ 64.89 million $ 5.17 million
May 9, 8 PM $ 0.0648
-0.02%
$ 64.76 million $ 5.19 million
May 9, 7 PM $ 0.0648
-0.14%
$ 64.77 million $ 5.22 million
May 9, 6 PM $ 0.0649
-0.13%
$ 64.86 million $ 5.37 million
May 9, 5 PM $ 0.0649
+0.65%
$ 64.95 million $ 5.55 million
May 9, 4 PM $ 0.0645
+0.17%
$ 64.53 million $ 5.57 million
May 9, 3 PM $ 0.0644
-0.64%
$ 64.42 million $ 5.61 million
May 9, 2 PM $ 0.0648
+0.23%
$ 64.83 million $ 5.89 million
May 9, 1 PM $ 0.0647
-0.32%
$ 64.69 million $ 6.07 million
May 9, 12 PM $ 0.0649
-0.65%
$ 64.89 million $ 6.16 million
May 9, 11 AM $ 0.0653
-0.28%
$ 65.31 million $ 6.23 million
May 9, 10 AM $ 0.0655
+0.40%
$ 65.49 million $ 6.43 million
May 9, 9 AM $ 0.0652
-0.37%
$ 65.23 million $ 6.66 million
May 9, 8 AM $ 0.0655
+0.56%
$ 65.47 million $ 6.69 million