Ontology Gas Historical Data

ONG Page 22
Download
Date Close Price change Market cap Trading volume
Apr 12, 9 PM $ 0.0853
-0.15%
$ 39.35 million $ 2.11 million
Apr 12, 8 PM $ 0.0854
-0.17%
$ 39.4 million $ 2.13 million
Apr 12, 7 PM $ 0.0855
-0.15%
$ 39.47 million $ 2.15 million
Apr 12, 6 PM $ 0.0857
-0.80%
$ 39.53 million $ 2.24 million
Apr 12, 5 PM $ 0.0864
+1.01%
$ 39.85 million $ 2.23 million
Apr 12, 4 PM $ 0.0855
-0.49%
$ 39.45 million $ 2.17 million
Apr 12, 3 PM $ 0.0859
-0.27%
$ 39.64 million $ 2.16 million
Apr 12, 2 PM $ 0.0862
-0.37%
$ 39.76 million $ 2.55 million
Apr 12, 1 PM $ 0.0865
-1.02%
$ 39.91 million $ 2.54 million
Apr 12, 12 PM $ 0.0874
-1.02%
$ 40.31 million $ 2.54 million
Apr 12, 11 AM $ 0.0883
-0.86%
$ 40.73 million $ 2.55 million
Apr 12, 10 AM $ 0.089
-1.03%
$ 41.08 million $ 2.46 million
Apr 12, 9 AM $ 0.09
-1.01%
$ 41.51 million $ 2.38 million
Apr 12, 8 AM $ 0.0909
+0.58%
$ 41.93 million $ 2.4 million
Apr 12, 7 AM $ 0.0904
-1.03%
$ 41.7 million $ 2.55 million
Apr 12, 6 AM $ 0.0913
-0.31%
$ 42.13 million $ 2.76 million
Apr 12, 5 AM $ 0.0916
-1.52%
$ 42.26 million $ 2.85 million
Apr 12, 4 AM $ 0.093
+0.73%
$ 42.92 million $ 2.86 million
Apr 12, 3 AM $ 0.0923
+0.84%
$ 42.6 million $ 3.11 million
Apr 12, 2 AM $ 0.0916
-0.41%
$ 42.25 million $ 3.23 million
Apr 12, 1 AM $ 0.0919
-1.47%
$ 41.23 million $ 3.44 million
Apr 12, 12 AM $ 0.0933
-0.29%
$ 41.83 million $ 4.16 million
Apr 11, 11 PM $ 0.0936
+0.51%
$ 41.95 million $ 4.59 million
Apr 11, 10 PM $ 0.0931
-0.62%
$ 41.74 million $ 4.7 million
Apr 11, 9 PM $ 0.0937
+0.60%
$ 42 million $ 4.7 million
Apr 11, 8 PM $ 0.0931
-0.70%
$ 41.75 million $ 4.87 million
Apr 11, 7 PM $ 0.0938
+0.41%
$ 42.04 million $ 5 million
Apr 11, 6 PM $ 0.0934
+0.18%
$ 41.87 million $ 4.99 million
Apr 11, 5 PM $ 0.0932
+0.23%
$ 41.79 million $ 5.27 million
Apr 11, 4 PM $ 0.093
-0.41%
$ 41.7 million $ 5.28 million
Apr 11, 3 PM $ 0.0934
+0.20%
$ 41.87 million $ 5.34 million
Apr 11, 2 PM $ 0.0932
+0.31%
$ 41.79 million $ 7.13 million
Apr 11, 1 PM $ 0.0929
-0.33%
$ 41.66 million $ 7.31 million
Apr 11, 12 PM $ 0.0932
+1.06%
$ 41.8 million $ 7.35 million
Apr 11, 11 AM $ 0.0923
-1.14%
$ 41.37 million $ 7.33 million
Apr 11, 10 AM $ 0.0933
-0.70%
$ 41.85 million $ 7.76 million
Apr 11, 9 AM $ 0.094
-0.45%
$ 42.14 million $ 8.17 million
Apr 11, 8 AM $ 0.0944
+0.22%
$ 42.33 million $ 9.07 million
Apr 11, 7 AM $ 0.0941
-1.24%
$ 42.17 million $ 9.72 million
Apr 11, 6 AM $ 0.0952
-0.84%
$ 42.7 million $ 10.04 million
Apr 11, 5 AM $ 0.096
-0.45%
$ 43.06 million $ 10 million
Apr 11, 4 AM $ 0.0965
+1.14%
$ 43.26 million $ 10.1 million
Apr 11, 3 AM $ 0.0954
-1.68%
$ 42.78 million $ 9.98 million
Apr 11, 2 AM $ 0.0971
+0.11%
$ 43.56 million $ 9.9 million
Apr 11, 1 AM $ 0.0971
+8.52%
$ 43.54 million $ 9.36 million
Apr 11, 12 AM $ 0.0895
-0.73%
$ 40.12 million $ 8.49 million
Apr 10, 11 PM $ 0.0902
-1.17%
$ 40.44 million $ 9.04 million
Apr 10, 10 PM $ 0.0912
+0.97%
$ 40.92 million $ 8.95 million
Apr 10, 9 PM $ 0.0904
+0.89%
$ 40.52 million $ 8.92 million
Apr 10, 8 PM $ 0.0896
+0.37%
$ 40.17 million $ 8.7 million