Ontology Gas Historical Data

ONG Page 15
Download
Date Close Price change Market cap Trading volume
Aug 15, 11 PM $0.0498
-0.89%
$23.76 million $4.53 million
Aug 15, 10 PM $0.0502
+3.83%
$23.97 million $4.21 million
Aug 15, 9 PM $0.0484
-0.85%
$23.09 million $3.2 million
Aug 15, 8 PM $0.0488
+0.32%
$23.29 million $3.1 million
Aug 15, 7 PM $0.0487
+1.81%
$23.21 million $2.93 million
Aug 15, 6 PM $0.0478
+3.63%
$22.8 million $2.78 million
Aug 15, 5 PM $0.0461
+0.80%
$22 million $2.65 million
Aug 15, 4 PM $0.0457
+2.24%
$21.83 million $2.65 million
Aug 15, 3 PM $0.0447
-0.08%
$21.35 million $2.66 million
Aug 15, 2 PM $0.0448
+3.33%
$21.36 million $3.43 million
Aug 15, 1 PM $0.0433
-0.05%
$20.68 million $4.52 million
Aug 15, 12 PM $0.0434
-1.99%
$20.69 million $4.56 million
Aug 15, 11 AM $0.0442
-0.24%
$21.11 million $4.5 million
Aug 15, 10 AM $0.0443
+1.49%
$21.16 million $4.48 million
Aug 15, 9 AM $0.0437
-4.34%
$20.85 million $4.42 million
Aug 15, 8 AM $0.0457
-0.38%
$21.79 million $4.35 million
Aug 15, 7 AM $0.0458
-7.20%
$21.85 million $4.14 million
Aug 15, 6 AM $0.0494
+8.60%
$23.55 million $3.66 million
Aug 15, 5 AM $0.0455
+1.62%
$21.7 million $3.1 million
Aug 15, 4 AM $0.0448
+0.42%
$21.36 million $3.05 million
Aug 15, 3 AM $0.0446
-0.31%
$21.27 million $3.04 million
Aug 15, 2 AM $0.0447
-0.84%
$21.33 million $2.99 million
Aug 15, 1 AM $0.0451
+0.10%
$21.52 million $2.98 million
Aug 15, 12 AM $0.045
-0.45%
$21.49 million $2.92 million
Aug 14, 11 PM $0.0453
+1.56%
$21.59 million $2.61 million
Aug 14, 10 PM $0.0446
-0.17%
$21.26 million $2.51 million
Aug 14, 9 PM $0.0446
-1.08%
$21.3 million $2.48 million
Aug 14, 8 PM $0.0451
+0.10%
$21.54 million $2.45 million
Aug 14, 7 PM $0.0451
+0.43%
$21.51 million $2.4 million
Aug 14, 6 PM $0.0449
+0.23%
$21.42 million $2.36 million
Aug 14, 5 PM $0.0448
+2.75%
$21.37 million $2.29 million
Aug 14, 4 PM $0.0436
+0.63%
$20.8 million $2.25 million
Aug 14, 3 PM $0.0433
-4.69%
$20.67 million $2.17 million
Aug 14, 2 PM $0.0455
+3.84%
$21.69 million $1.97 million
Aug 14, 1 PM $0.0438
+0.54%
$20.89 million $614,958
Aug 14, 12 PM $0.0435
+1.67%
$20.78 million $540,121
Aug 14, 11 AM $0.0428
+0.46%
$20.44 million $496,189
Aug 14, 10 AM $0.0426
+0.73%
$20.34 million $493,664
Aug 14, 9 AM $0.0424
+0.62%
$20.21 million $487,204
Aug 14, 8 AM $0.0421
+1.17%
$20.07 million $479,335
Aug 14, 7 AM $0.0416
-0.51%
$19.85 million $476,781
Aug 14, 6 AM $0.0418
+0.16%
$19.95 million $464,920
Aug 14, 5 AM $0.0418
+0.07%
$19.92 million $461,260
Aug 14, 4 AM $0.0417
-0.35%
$19.91 million $467,364
Aug 14, 3 AM $0.0419
-0.10%
$19.98 million $461,513
Aug 14, 2 AM $0.0419
-0.66%
$20 million $463,036
Aug 14, 1 AM $0.0422
+0.33%
$20.13 million $445,990
Aug 14, 12 AM $0.0421
-0.92%
$20.06 million $435,722
Aug 13, 11 PM $0.0424
+0.64%
$20.25 million $367,109
Aug 13, 10 PM $0.0422
-0.65%
$20.12 million $359,272