Ontology Gas Historical Data

ONG Page 26
Download
Date Close Price change Market cap Trading volume
Apr 4, 3 PM $ 0.0992
+1.11%
$ 44.45 million $ 28.68 million
Apr 4, 2 PM $ 0.0981
-0.52%
$ 43.96 million $ 34.43 million
Apr 4, 1 PM $ 0.0986
-5.43%
$ 44.19 million $ 35.13 million
Apr 4, 12 PM $ 0.104
-4.53%
$ 46.72 million $ 36.53 million
Apr 4, 11 AM $ 0.109
+1.31%
$ 48.96 million $ 39.61 million
Apr 4, 10 AM $ 0.108
-0.90%
$ 48.33 million $ 42.81 million
Apr 4, 9 AM $ 0.109
-1.78%
$ 48.8 million $ 44 million
Apr 4, 8 AM $ 0.111
+1.23%
$ 49.69 million $ 45.09 million
Apr 4, 7 AM $ 0.11
+0.78%
$ 49.1 million $ 45.36 million
Apr 4, 6 AM $ 0.109
-0.05%
$ 48.72 million $ 44.8 million
Apr 4, 5 AM $ 0.109
-4.30%
$ 48.74 million $ 45.35 million
Apr 4, 4 AM $ 0.114
-0.69%
$ 50.93 million $ 46.89 million
Apr 4, 3 AM $ 0.114
-2.85%
$ 51.27 million $ 47.03 million
Apr 4, 2 AM $ 0.118
+2.94%
$ 52.77 million $ 45.87 million
Apr 4, 1 AM $ 0.115
+14.79%
$ 51.32 million $ 42.6 million
Apr 4, 12 AM $ 0.0996
+2.84%
$ 44.63 million $ 35.16 million
Apr 3, 11 PM $ 0.0968
+0.96%
$ 43.38 million $ 30.85 million
Apr 3, 10 PM $ 0.0959
+0.57%
$ 42.97 million $ 30.21 million
Apr 3, 9 PM $ 0.0953
-2.58%
$ 42.73 million $ 29.93 million
Apr 3, 8 PM $ 0.0979
+0.16%
$ 43.88 million $ 29.45 million
Apr 3, 7 PM $ 0.0977
+1.17%
$ 43.79 million $ 28.93 million
Apr 3, 6 PM $ 0.0966
+2.26%
$ 43.28 million $ 28.3 million
Apr 3, 5 PM $ 0.0945
-4.19%
$ 42.35 million $ 27.4 million
Apr 3, 4 PM $ 0.0985
+4.68%
$ 44.16 million $ 26.5 million
Apr 3, 3 PM $ 0.0941
-2.20%
$ 42.15 million $ 24.37 million
Apr 3, 2 PM $ 0.0962
+0.24%
$ 43.1 million $ 29.72 million
Apr 3, 1 PM $ 0.0958
-5.75%
$ 42.95 million $ 28.11 million
Apr 3, 12 PM $ 0.102
-6.20%
$ 45.56 million $ 25.32 million
Apr 3, 11 AM $ 0.108
+9.70%
$ 48.49 million $ 21.39 million
Apr 3, 10 AM $ 0.0987
-1.89%
$ 44.23 million $ 16.83 million
Apr 3, 9 AM $ 0.101
+5.77%
$ 45.14 million $ 15.26 million
Apr 3, 8 AM $ 0.0952
+4.09%
$ 42.69 million $ 13.29 million
Apr 3, 7 AM $ 0.0915
-0.59%
$ 41.01 million $ 11.23 million
Apr 3, 6 AM $ 0.092
+6.63%
$ 41.25 million $ 10.29 million
Apr 3, 5 AM $ 0.0863
+9.85%
$ 38.69 million $ 7.48 million
Apr 3, 4 AM $ 0.0786
+18.48%
$ 35.23 million $ 4.37 million
Apr 3, 3 AM $ 0.0663
+1.68%
$ 29.73 million $ 2.69 million
Apr 3, 2 AM $ 0.0653
+0.52%
$ 29.24 million $ 2.67 million
Apr 3, 1 AM $ 0.0649
-1.06%
$ 29.08 million $ 2.69 million
Apr 3, 12 AM $ 0.0656
-0.31%
$ 29.39 million $ 2.75 million
Apr 2, 11 PM $ 0.0658
+0.21%
$ 29.48 million $ 2.84 million
Apr 2, 10 PM $ 0.0657
+0.45%
$ 29.42 million $ 3.25 million
Apr 2, 9 PM $ 0.0654
+0.06%
$ 29.29 million $ 3.42 million
Apr 2, 8 PM $ 0.0653
-0.88%
$ 29.27 million $ 3.52 million
Apr 2, 7 PM $ 0.0659
-0.41%
$ 29.53 million $ 3.64 million
Apr 2, 6 PM $ 0.0662
+1.76%
$ 29.65 million $ 3.65 million
Apr 2, 5 PM $ 0.065
-1.06%
$ 29.14 million $ 3.74 million
Apr 2, 4 PM $ 0.0657
-0.13%
$ 29.45 million $ 3.74 million
Apr 2, 3 PM $ 0.0658
-1.22%
$ 29.49 million $ 4.22 million
Apr 2, 2 PM $ 0.0666
+0.58%
$ 29.85 million $ 6.13 million