Ontology Gas Historical Data

ONG Page 25
Download
Date Close Price change Market cap Trading volume
Apr 6, 5 PM $ 0.0866
+0.78%
$ 38.84 million $ 4.3 million
Apr 6, 4 PM $ 0.086
-0.30%
$ 38.54 million $ 4.29 million
Apr 6, 3 PM $ 0.0863
-0.22%
$ 38.69 million $ 4.27 million
Apr 6, 2 PM $ 0.0865
-0.67%
$ 38.77 million $ 4.91 million
Apr 6, 1 PM $ 0.0871
+0.45%
$ 39.04 million $ 4.88 million
Apr 6, 12 PM $ 0.0866
-1.04%
$ 38.84 million $ 4.84 million
Apr 6, 11 AM $ 0.0875
-0.68%
$ 39.26 million $ 4.74 million
Apr 6, 10 AM $ 0.0881
-0.19%
$ 39.53 million $ 4.73 million
Apr 6, 9 AM $ 0.0883
+0.11%
$ 39.6 million $ 4.84 million
Apr 6, 8 AM $ 0.0882
-1.47%
$ 39.56 million $ 4.87 million
Apr 6, 7 AM $ 0.0895
+0.85%
$ 40.15 million $ 5.02 million
Apr 6, 6 AM $ 0.0888
-0.45%
$ 39.81 million $ 5.27 million
Apr 6, 5 AM $ 0.0892
-1.78%
$ 39.99 million $ 5.86 million
Apr 6, 4 AM $ 0.0908
-2.01%
$ 40.71 million $ 5.88 million
Apr 6, 3 AM $ 0.0927
+4.94%
$ 41.55 million $ 5.96 million
Apr 6, 2 AM $ 0.0883
+2.16%
$ 39.6 million $ 5.37 million
Apr 6, 1 AM $ 0.0865
-2.03%
$ 38.76 million $ 5.53 million
Apr 6, 12 AM $ 0.0883
-3.58%
$ 39.57 million $ 5.67 million
Apr 5, 11 PM $ 0.0915
-0.27%
$ 41.04 million $ 7.05 million
Apr 5, 10 PM $ 0.0918
-0.95%
$ 41.15 million $ 7.43 million
Apr 5, 9 PM $ 0.0927
+0.24%
$ 41.54 million $ 7.69 million
Apr 5, 8 PM $ 0.0924
+0.20%
$ 41.44 million $ 7.98 million
Apr 5, 7 PM $ 0.0923
-0.04%
$ 41.36 million $ 8.34 million
Apr 5, 6 PM $ 0.0923
+1.01%
$ 41.38 million $ 8.48 million
Apr 5, 5 PM $ 0.0914
-1.18%
$ 40.96 million $ 8.7 million
Apr 5, 4 PM $ 0.0925
+0.29%
$ 41.45 million $ 8.87 million
Apr 5, 3 PM $ 0.0922
+1.01%
$ 41.33 million $ 9.51 million
Apr 5, 2 PM $ 0.0913
+1.18%
$ 40.92 million $ 11.18 million
Apr 5, 1 PM $ 0.0902
-0.81%
$ 40.44 million $ 11.66 million
Apr 5, 12 PM $ 0.091
-5.51%
$ 40.77 million $ 12.48 million
Apr 5, 11 AM $ 0.0963
+1.62%
$ 43.15 million $ 12.78 million
Apr 5, 10 AM $ 0.0947
-0.64%
$ 42.46 million $ 13.21 million
Apr 5, 9 AM $ 0.0953
-3.86%
$ 42.73 million $ 13.3 million
Apr 5, 8 AM $ 0.0991
-1.31%
$ 44.45 million $ 13.66 million
Apr 5, 7 AM $ 0.1
+0.91%
$ 44.97 million $ 14.48 million
Apr 5, 6 AM $ 0.0994
+3.04%
$ 44.57 million $ 15.27 million
Apr 5, 5 AM $ 0.0964
-0.90%
$ 43.21 million $ 15.8 million
Apr 5, 4 AM $ 0.0973
+1.20%
$ 43.61 million $ 16.63 million
Apr 5, 3 AM $ 0.0961
-1.67%
$ 43.09 million $ 17.25 million
Apr 5, 2 AM $ 0.0977
-1.74%
$ 43.81 million $ 17.94 million
Apr 5, 1 AM $ 0.0995
-3.22%
$ 44.58 million $ 19.91 million
Apr 5, 12 AM $ 0.103
-0.07%
$ 46.06 million $ 24.6 million
Apr 4, 11 PM $ 0.103
+0.81%
$ 46.11 million $ 26.28 million
Apr 4, 10 PM $ 0.102
+2.52%
$ 45.72 million $ 26.15 million
Apr 4, 9 PM $ 0.0995
+0.11%
$ 44.59 million $ 25.94 million
Apr 4, 8 PM $ 0.0994
+1.97%
$ 44.55 million $ 26.11 million
Apr 4, 7 PM $ 0.0975
+3.26%
$ 43.68 million $ 26.18 million
Apr 4, 6 PM $ 0.0944
-1.57%
$ 42.3 million $ 26.45 million
Apr 4, 5 PM $ 0.0959
+0.27%
$ 42.97 million $ 26.96 million
Apr 4, 4 PM $ 0.0956
-3.59%
$ 42.85 million $ 27.72 million