Ontology Gas Historical Data

ONG Page 24
Download
Date Close Price change Market cap Trading volume
Apr 8, 6 PM $ 0.0766
-1.23%
$ 34.36 million $ 2.47 million
Apr 8, 5 PM $ 0.0776
+0.34%
$ 34.79 million $ 2.77 million
Apr 8, 4 PM $ 0.0773
+0.23%
$ 34.67 million $ 2.75 million
Apr 8, 3 PM $ 0.0771
-0.26%
$ 34.59 million $ 2.76 million
Apr 8, 2 PM $ 0.0773
-1.34%
$ 34.68 million $ 3.03 million
Apr 8, 1 PM $ 0.0784
-0.26%
$ 35.15 million $ 3.37 million
Apr 8, 12 PM $ 0.0786
+0.50%
$ 35.24 million $ 3.32 million
Apr 8, 11 AM $ 0.0782
-0.61%
$ 35.07 million $ 3.32 million
Apr 8, 10 AM $ 0.0787
-0.41%
$ 35.28 million $ 3.44 million
Apr 8, 9 AM $ 0.079
-0.22%
$ 35.43 million $ 3.44 million
Apr 8, 8 AM $ 0.0792
-0.49%
$ 35.53 million $ 3.38 million
Apr 8, 7 AM $ 0.0796
+0.03%
$ 35.7 million $ 3.49 million
Apr 8, 6 AM $ 0.0796
-1.04%
$ 35.69 million $ 3.54 million
Apr 8, 5 AM $ 0.0804
-0.68%
$ 36.07 million $ 3.54 million
Apr 8, 4 AM $ 0.081
+0.00%
$ 36.32 million $ 3.69 million
Apr 8, 3 AM $ 0.081
-0.65%
$ 36.32 million $ 3.68 million
Apr 8, 2 AM $ 0.0815
-0.73%
$ 36.56 million $ 3.7 million
Apr 8, 1 AM $ 0.0821
+0.33%
$ 36.83 million $ 3.73 million
Apr 8, 12 AM $ 0.0819
-2.64%
$ 36.71 million $ 3.78 million
Apr 7, 11 PM $ 0.0841
+0.32%
$ 37.7 million $ 3.9 million
Apr 7, 10 PM $ 0.0838
+1.31%
$ 37.58 million $ 4.01 million
Apr 7, 9 PM $ 0.0827
+1.25%
$ 37.1 million $ 3.93 million
Apr 7, 8 PM $ 0.0817
+0.24%
$ 36.64 million $ 3.91 million
Apr 7, 7 PM $ 0.0815
+0.43%
$ 36.55 million $ 3.9 million
Apr 7, 6 PM $ 0.0812
-1.04%
$ 36.41 million $ 3.84 million
Apr 7, 5 PM $ 0.082
+0.43%
$ 36.79 million $ 3.52 million
Apr 7, 4 PM $ 0.0817
-0.66%
$ 36.63 million $ 3.51 million
Apr 7, 3 PM $ 0.0822
-2.85%
$ 36.88 million $ 3.52 million
Apr 7, 2 PM $ 0.0847
+2.00%
$ 37.96 million $ 3.68 million
Apr 7, 1 PM $ 0.083
+2.64%
$ 37.22 million $ 3.33 million
Apr 7, 12 PM $ 0.0809
-1.95%
$ 36.26 million $ 3.37 million
Apr 7, 11 AM $ 0.0825
+1.96%
$ 36.98 million $ 3.77 million
Apr 7, 10 AM $ 0.0809
-0.18%
$ 36.27 million $ 3.7 million
Apr 7, 9 AM $ 0.081
-0.50%
$ 36.33 million $ 3.66 million
Apr 7, 8 AM $ 0.0814
+0.40%
$ 36.51 million $ 3.75 million
Apr 7, 7 AM $ 0.0811
+0.45%
$ 36.37 million $ 3.68 million
Apr 7, 6 AM $ 0.0807
+0.14%
$ 36.21 million $ 3.67 million
Apr 7, 5 AM $ 0.0806
-0.23%
$ 36.16 million $ 3.66 million
Apr 7, 4 AM $ 0.0808
-1.13%
$ 36.24 million $ 3.68 million
Apr 7, 3 AM $ 0.0818
+0.44%
$ 36.66 million $ 3.74 million
Apr 7, 2 AM $ 0.0814
-0.41%
$ 36.51 million $ 4.33 million
Apr 7, 1 AM $ 0.0818
-0.79%
$ 36.67 million $ 4.38 million
Apr 7, 12 AM $ 0.0824
-1.49%
$ 36.96 million $ 4.55 million
Apr 6, 11 PM $ 0.0838
-1.20%
$ 37.56 million $ 4.49 million
Apr 6, 10 PM $ 0.0848
-1.60%
$ 38.01 million $ 4.26 million
Apr 6, 9 PM $ 0.0861
+0.31%
$ 38.63 million $ 4.29 million
Apr 6, 8 PM $ 0.0859
-0.37%
$ 38.51 million $ 4.26 million
Apr 6, 7 PM $ 0.0862
-0.85%
$ 38.65 million $ 4.27 million
Apr 6, 6 PM $ 0.0869
+0.36%
$ 38.98 million $ 4.27 million
Apr 6, 5 PM $ 0.0866
+0.78%
$ 38.84 million $ 4.3 million