Ontology Gas Historical Data

ONG Page 27
Download
Date Close Price change Market cap Trading volume
Apr 2, 2 PM $ 0.0666
+0.58%
$ 29.85 million $ 6.13 million
Apr 2, 1 PM $ 0.0663
-2.28%
$ 29.68 million $ 6.31 million
Apr 2, 12 PM $ 0.0678
-0.75%
$ 30.37 million $ 6.27 million
Apr 2, 11 AM $ 0.0683
-0.47%
$ 30.6 million $ 6.4 million
Apr 2, 10 AM $ 0.0687
+0.79%
$ 30.75 million $ 6.41 million
Apr 2, 9 AM $ 0.0682
-1.26%
$ 30.55 million $ 6.4 million
Apr 2, 8 AM $ 0.0691
+1.04%
$ 30.94 million $ 6.25 million
Apr 2, 7 AM $ 0.0684
+3.97%
$ 30.62 million $ 6.17 million
Apr 2, 6 AM $ 0.0657
-0.61%
$ 29.45 million $ 6.03 million
Apr 2, 5 AM $ 0.0662
+0.23%
$ 29.63 million $ 6.36 million
Apr 2, 4 AM $ 0.066
-2.89%
$ 29.57 million $ 6.59 million
Apr 2, 3 AM $ 0.068
+0.25%
$ 30.45 million $ 6.76 million
Apr 2, 2 AM $ 0.0678
-3.12%
$ 30.36 million $ 6.78 million
Apr 2, 1 AM $ 0.07
+2.06%
$ 31.34 million $ 6.71 million
Apr 2, 12 AM $ 0.0685
-0.69%
$ 30.71 million $ 6.51 million
Apr 1, 11 PM $ 0.069
-5.10%
$ 30.92 million $ 6.33 million
Apr 1, 10 PM $ 0.0727
+0.17%
$ 32.58 million $ 5.92 million
Apr 1, 9 PM $ 0.0726
+1.52%
$ 32.53 million $ 5.86 million
Apr 1, 8 PM $ 0.0715
+0.99%
$ 32.04 million $ 5.59 million
Apr 1, 7 PM $ 0.0708
+0.74%
$ 31.72 million $ 5.35 million
Apr 1, 6 PM $ 0.0703
-0.56%
$ 31.49 million $ 5.26 million
Apr 1, 5 PM $ 0.0707
-0.36%
$ 31.67 million $ 5.1 million
Apr 1, 4 PM $ 0.0709
-3.95%
$ 31.78 million $ 5.03 million
Apr 1, 3 PM $ 0.0738
+10.08%
$ 33.07 million $ 4.35 million
Apr 1, 2 PM $ 0.0671
+0.38%
$ 30.05 million $ 4.58 million
Apr 1, 1 PM $ 0.0668
-0.87%
$ 29.93 million $ 4.3 million
Apr 1, 12 PM $ 0.0674
+0.61%
$ 30.2 million $ 4.26 million
Apr 1, 11 AM $ 0.067
-0.10%
$ 30.01 million $ 4.02 million
Apr 1, 10 AM $ 0.0671
+1.89%
$ 30.04 million $ 4.03 million
Apr 1, 9 AM $ 0.0658
-0.23%
$ 29.48 million $ 3.86 million
Apr 1, 8 AM $ 0.066
-0.63%
$ 29.55 million $ 3.75 million
Apr 1, 7 AM $ 0.0664
-2.62%
$ 29.75 million $ 3.61 million
Apr 1, 6 AM $ 0.0682
+4.80%
$ 30.55 million $ 3.37 million
Apr 1, 5 AM $ 0.0651
+2.88%
$ 29.18 million $ 2.82 million
Apr 1, 4 AM $ 0.0633
+3.74%
$ 28.37 million $ 2.31 million
Apr 1, 3 AM $ 0.0611
+1.55%
$ 27.36 million $ 2.07 million
Apr 1, 2 AM $ 0.0601
-0.42%
$ 26.94 million $ 1.97 million
Apr 1, 1 AM $ 0.0604
+0.42%
$ 27.02 million $ 1.96 million
Apr 1, 12 AM $ 0.0601
-2.47%
$ 26.91 million $ 2.01 million
Mar 31, 11 PM $ 0.0617
+0.28%
$ 27.59 million $ 2.07 million
Mar 31, 10 PM $ 0.0615
+0.38%
$ 27.52 million $ 2.01 million
Mar 31, 9 PM $ 0.0613
+0.23%
$ 27.41 million $ 1.78 million
Mar 31, 8 PM $ 0.0611
+0.28%
$ 27.35 million $ 1.85 million
Mar 31, 7 PM $ 0.0609
+0.24%
$ 27.27 million $ 1.91 million
Mar 31, 6 PM $ 0.0608
+0.35%
$ 27.21 million $ 1.94 million
Mar 31, 5 PM $ 0.0606
-0.10%
$ 27.11 million $ 1.95 million
Mar 31, 4 PM $ 0.0606
+0.95%
$ 27.14 million $ 2 million
Mar 31, 3 PM $ 0.0601
-0.30%
$ 26.89 million $ 2.21 million
Mar 31, 2 PM $ 0.0602
-0.44%
$ 26.96 million $ 3.25 million
Mar 31, 1 PM $ 0.0605
-1.08%
$ 27.08 million $ 3.33 million