Ontology Historical Data

ONT Page 4
Download
Date Close Price change Market cap Trading volume
May 9, 8 AM $ 0.0655
+0.56%
$ 65.47 million $ 6.69 million
May 9, 7 AM $ 0.0651
-0.13%
$ 65.11 million $ 6.74 million
May 9, 6 AM $ 0.0652
+0.23%
$ 65.19 million $ 6.91 million
May 9, 5 AM $ 0.065
-0.25%
$ 65.04 million $ 7.19 million
May 9, 4 AM $ 0.0652
+0.40%
$ 65.21 million $ 7.36 million
May 9, 3 AM $ 0.0649
-0.17%
$ 64.95 million $ 7.34 million
May 9, 2 AM $ 0.0651
-0.13%
$ 65.06 million $ 7.39 million
May 9, 1 AM $ 0.0651
+0.33%
$ 65.14 million $ 7.41 million
May 9, 12 AM $ 0.0649
+0.35%
$ 64.92 million $ 7.37 million
May 8, 11 PM $ 0.0647
-0.26%
$ 64.7 million $ 7.42 million
May 8, 10 PM $ 0.0649
+0.41%
$ 64.91 million $ 7.43 million
May 8, 9 PM $ 0.0646
+0.46%
$ 64.64 million $ 7.49 million
May 8, 8 PM $ 0.0643
-0.07%
$ 64.34 million $ 7.49 million
May 8, 7 PM $ 0.0644
-0.05%
$ 64.39 million $ 7.57 million
May 8, 6 PM $ 0.0644
+0.07%
$ 64.43 million $ 7.85 million
May 8, 5 PM $ 0.0644
+0.34%
$ 64.39 million $ 8.24 million
May 8, 4 PM $ 0.0642
+0.29%
$ 64.17 million $ 8.58 million
May 8, 3 PM $ 0.064
-0.08%
$ 63.98 million $ 8.76 million
May 8, 2 PM $ 0.064
+0.76%
$ 64.03 million $ 9.46 million
May 8, 1 PM $ 0.0635
+0.08%
$ 63.55 million $ 9.59 million
May 8, 12 PM $ 0.0635
-0.42%
$ 63.49 million $ 9.69 million
May 8, 11 AM $ 0.0638
-0.12%
$ 63.76 million $ 9.87 million
May 8, 10 AM $ 0.0638
+0.71%
$ 63.83 million $ 9.77 million
May 8, 9 AM $ 0.0634
-0.34%
$ 63.38 million $ 9.48 million
May 8, 8 AM $ 0.0636
+0.29%
$ 63.6 million $ 9.47 million
May 8, 7 AM $ 0.0634
-0.65%
$ 63.43 million $ 9.49 million
May 8, 6 AM $ 0.0638
+0.03%
$ 63.84 million $ 9.29 million
May 8, 5 AM $ 0.0638
+0.33%
$ 63.82 million $ 9.13 million
May 8, 4 AM $ 0.0636
+0.56%
$ 63.61 million $ 9.09 million
May 8, 3 AM $ 0.0633
-0.18%
$ 63.26 million $ 9.4 million
May 8, 2 AM $ 0.0634
-0.91%
$ 63.37 million $ 9.44 million
May 8, 1 AM $ 0.064
+0.97%
$ 63.95 million $ 9.95 million
May 8, 12 AM $ 0.0633
-1.20%
$ 63.34 million $ 12.25 million
May 7, 11 PM $ 0.0641
-0.04%
$ 64.11 million $ 12.68 million
May 7, 10 PM $ 0.0641
+0.26%
$ 64.14 million $ 12.62 million
May 7, 9 PM $ 0.064
-0.41%
$ 63.97 million $ 12.64 million
May 7, 8 PM $ 0.0642
+0.25%
$ 64.23 million $ 12.69 million
May 7, 7 PM $ 0.0641
-1.24%
$ 64.07 million $ 12.65 million
May 7, 6 PM $ 0.0649
-0.61%
$ 64.88 million $ 12.62 million
May 7, 5 PM $ 0.0653
+0.59%
$ 65.27 million $ 12.13 million
May 7, 4 PM $ 0.0649
+0.99%
$ 64.88 million $ 11.79 million
May 7, 3 PM $ 0.0643
+0.50%
$ 64.25 million $ 11.63 million
May 7, 2 PM $ 0.0639
+1.31%
$ 63.93 million $ 12.08 million
May 7, 1 PM $ 0.0631
-1.31%
$ 63.1 million $ 12.32 million
May 7, 12 PM $ 0.0639
+1.47%
$ 63.94 million $ 12.75 million
May 7, 11 AM $ 0.063
-0.03%
$ 63.01 million $ 12.65 million
May 7, 10 AM $ 0.063
-0.10%
$ 63.03 million $ 12.92 million
May 7, 9 AM $ 0.0631
+0.65%
$ 63.09 million $ 13.63 million
May 7, 8 AM $ 0.0627
-0.17%
$ 62.68 million $ 14.43 million
May 7, 7 AM $ 0.0628
-0.07%
$ 62.79 million $ 15.32 million