Ontology Gas Historical Data

ONG Page 18
Download
Date Close Price change Market cap Trading volume
Apr 21, 3 AM $ 0.0805
+0.20%
$ 37.68 million $ 763,624
Apr 21, 2 AM $ 0.0804
-0.45%
$ 37.6 million $ 786,999
Apr 21, 1 AM $ 0.0807
+0.44%
$ 37.77 million $ 841,450
Apr 21, 12 AM $ 0.0804
-0.58%
$ 37.61 million $ 837,567
Apr 20, 11 PM $ 0.0809
-0.11%
$ 37.83 million $ 960,778
Apr 20, 10 PM $ 0.0809
-0.08%
$ 37.87 million $ 956,888
Apr 20, 9 PM $ 0.081
-0.05%
$ 37.9 million $ 964,207
Apr 20, 8 PM $ 0.081
+0.77%
$ 37.92 million $ 966,820
Apr 20, 7 PM $ 0.0804
-0.98%
$ 37.63 million $ 978,787
Apr 20, 6 PM $ 0.0812
+0.40%
$ 38 million $ 1.03 million
Apr 20, 5 PM $ 0.0809
+0.51%
$ 37.85 million $ 1.03 million
Apr 20, 4 PM $ 0.0805
+0.43%
$ 37.66 million $ 1.09 million
Apr 20, 3 PM $ 0.0801
-0.21%
$ 37.5 million $ 1.3 million
Apr 20, 2 PM $ 0.0803
-0.20%
$ 37.58 million $ 1.47 million
Apr 20, 1 PM $ 0.0805
+0.03%
$ 37.65 million $ 1.46 million
Apr 20, 12 PM $ 0.0804
-0.25%
$ 37.64 million $ 1.45 million
Apr 20, 11 AM $ 0.0806
-0.64%
$ 37.73 million $ 1.45 million
Apr 20, 10 AM $ 0.0812
+0.05%
$ 37.97 million $ 1.46 million
Apr 20, 9 AM $ 0.0811
+0.27%
$ 37.95 million $ 1.47 million
Apr 20, 8 AM $ 0.0809
-0.38%
$ 37.85 million $ 1.49 million
Apr 20, 7 AM $ 0.0812
-0.13%
$ 38 million $ 1.51 million
Apr 20, 6 AM $ 0.0813
-0.20%
$ 38.05 million $ 1.48 million
Apr 20, 5 AM $ 0.0815
-0.33%
$ 38.13 million $ 1.48 million
Apr 20, 4 AM $ 0.0818
-0.83%
$ 38.25 million $ 1.44 million
Apr 20, 3 AM $ 0.0824
-0.65%
$ 38.57 million $ 1.5 million
Apr 20, 2 AM $ 0.083
+0.03%
$ 38.82 million $ 1.6 million
Apr 20, 1 AM $ 0.083
-0.53%
$ 38.81 million $ 1.61 million
Apr 20, 12 AM $ 0.0835
+1.14%
$ 39.06 million $ 1.69 million
Apr 19, 11 PM $ 0.0826
+0.16%
$ 38.62 million $ 1.61 million
Apr 19, 10 PM $ 0.0824
-0.75%
$ 38.56 million $ 1.62 million
Apr 19, 9 PM $ 0.083
-0.41%
$ 38.85 million $ 1.62 million
Apr 19, 8 PM $ 0.0834
-0.39%
$ 39.01 million $ 1.64 million
Apr 19, 7 PM $ 0.0837
+0.60%
$ 39.16 million $ 1.63 million
Apr 19, 6 PM $ 0.0832
+0.11%
$ 38.93 million $ 1.59 million
Apr 19, 5 PM $ 0.0831
-1.61%
$ 38.88 million $ 1.58 million
Apr 19, 4 PM $ 0.0845
+2.81%
$ 39.52 million $ 1.52 million
Apr 19, 3 PM $ 0.0822
-0.84%
$ 38.44 million $ 1.28 million
Apr 19, 2 PM $ 0.0829
+0.88%
$ 38.76 million $ 1.5 million
Apr 19, 1 PM $ 0.0821
+0.32%
$ 38.43 million $ 1.51 million
Apr 19, 12 PM $ 0.0819
+0.14%
$ 38.3 million $ 1.5 million
Apr 19, 11 AM $ 0.0817
+0.64%
$ 38.25 million $ 1.54 million
Apr 19, 10 AM $ 0.0812
+0.60%
$ 38 million $ 1.56 million
Apr 19, 9 AM $ 0.0807
-0.90%
$ 37.78 million $ 1.59 million
Apr 19, 8 AM $ 0.0815
-0.88%
$ 38.12 million $ 1.58 million
Apr 19, 7 AM $ 0.0822
+0.09%
$ 38.46 million $ 1.58 million
Apr 19, 6 AM $ 0.0822
-0.34%
$ 38.47 million $ 1.59 million
Apr 19, 5 AM $ 0.0825
+0.39%
$ 38.6 million $ 1.62 million
Apr 19, 4 AM $ 0.0822
-0.03%
$ 38.45 million $ 1.72 million
Apr 19, 3 AM $ 0.0822
+1.80%
$ 38.45 million $ 1.76 million
Apr 19, 2 AM $ 0.0807
-0.53%
$ 37.77 million $ 2.12 million