Ontology Gas Historical Data

ONG Page 20
Download
Date Close Price change Market cap Trading volume
Apr 17, 12 AM $ 0.08
-1.26%
$ 37.45 million $ 1.22 million
Apr 16, 11 PM $ 0.0811
+0.23%
$ 37.92 million $ 1.33 million
Apr 16, 10 PM $ 0.0809
-0.12%
$ 37.84 million $ 1.34 million
Apr 16, 9 PM $ 0.081
+0.40%
$ 37.88 million $ 1.41 million
Apr 16, 8 PM $ 0.0807
-0.40%
$ 37.74 million $ 1.45 million
Apr 16, 7 PM $ 0.081
+0.85%
$ 37.89 million $ 1.38 million
Apr 16, 6 PM $ 0.0803
+0.42%
$ 37.57 million $ 1.38 million
Apr 16, 5 PM $ 0.08
+0.01%
$ 37.41 million $ 1.36 million
Apr 16, 4 PM $ 0.0799
+0.06%
$ 37.4 million $ 1.33 million
Apr 16, 3 PM $ 0.0799
+0.50%
$ 37.38 million $ 1.31 million
Apr 16, 2 PM $ 0.0795
+0.00%
$ 37.19 million $ 1.55 million
Apr 16, 1 PM $ 0.0795
+0.01%
$ 37.19 million $ 1.53 million
Apr 16, 12 PM $ 0.0795
+0.31%
$ 37.18 million $ 1.52 million
Apr 16, 11 AM $ 0.0792
+0.34%
$ 37.07 million $ 1.54 million
Apr 16, 10 AM $ 0.079
+0.21%
$ 36.94 million $ 1.49 million
Apr 16, 9 AM $ 0.0788
-0.84%
$ 36.87 million $ 1.49 million
Apr 16, 8 AM $ 0.0795
-0.05%
$ 37.18 million $ 1.51 million
Apr 16, 7 AM $ 0.0795
+0.06%
$ 37.19 million $ 1.53 million
Apr 16, 6 AM $ 0.0794
-0.22%
$ 37.17 million $ 1.55 million
Apr 16, 5 AM $ 0.0796
+0.16%
$ 37.25 million $ 1.62 million
Apr 16, 4 AM $ 0.0795
-0.07%
$ 37.19 million $ 1.67 million
Apr 16, 3 AM $ 0.0796
-0.38%
$ 37.22 million $ 1.73 million
Apr 16, 2 AM $ 0.0799
-1.18%
$ 37.37 million $ 1.83 million
Apr 16, 1 AM $ 0.0808
-0.35%
$ 37.82 million $ 1.95 million
Apr 16, 12 AM $ 0.0811
-2.28%
$ 37.95 million $ 1.98 million
Apr 15, 11 PM $ 0.083
+0.69%
$ 38.84 million $ 1.91 million
Apr 15, 10 PM $ 0.0824
+1.16%
$ 38.57 million $ 1.87 million
Apr 15, 9 PM $ 0.0815
+0.64%
$ 38.13 million $ 1.79 million
Apr 15, 8 PM $ 0.081
-0.27%
$ 37.89 million $ 1.74 million
Apr 15, 7 PM $ 0.0812
+0.27%
$ 37.99 million $ 1.74 million
Apr 15, 6 PM $ 0.081
-0.44%
$ 37.89 million $ 1.74 million
Apr 15, 5 PM $ 0.0812
+0.24%
$ 38 million $ 1.74 million
Apr 15, 4 PM $ 0.081
+0.00%
$ 37.91 million $ 1.74 million
Apr 15, 3 PM $ 0.081
-0.08%
$ 37.92 million $ 1.74 million
Apr 15, 2 PM $ 0.0811
+0.12%
$ 37.95 million $ 1.87 million
Apr 15, 1 PM $ 0.081
-0.39%
$ 37.9 million $ 1.88 million
Apr 15, 12 PM $ 0.0813
-0.50%
$ 38.05 million $ 1.87 million
Apr 15, 11 AM $ 0.0817
+0.44%
$ 38.24 million $ 1.85 million
Apr 15, 10 AM $ 0.0814
-0.13%
$ 38.07 million $ 1.88 million
Apr 15, 9 AM $ 0.0815
+0.32%
$ 38.12 million $ 1.88 million
Apr 15, 8 AM $ 0.0812
-0.66%
$ 38 million $ 1.85 million
Apr 15, 7 AM $ 0.0818
-0.44%
$ 38.25 million $ 1.81 million
Apr 15, 6 AM $ 0.082
-1.59%
$ 38.38 million $ 1.79 million
Apr 15, 5 AM $ 0.0834
-0.96%
$ 39 million $ 1.73 million
Apr 15, 4 AM $ 0.0842
-2.24%
$ 39.38 million $ 1.66 million
Apr 15, 3 AM $ 0.0861
-0.45%
$ 40.28 million $ 1.6 million
Apr 15, 2 AM $ 0.0865
+3.75%
$ 40.47 million $ 1.44 million
Apr 15, 1 AM $ 0.0834
+1.02%
$ 39 million $ 1.24 million
Apr 15, 12 AM $ 0.0825
-0.49%
$ 38.61 million $ 1.2 million
Apr 14, 11 PM $ 0.0829
+0.08%
$ 38.8 million $ 1.21 million