Ontology Gas Historical Data

ONG Page 28
Download
Date Close Price change Market cap Trading volume
Mar 31, 12 PM $ 0.0612
+0.46%
$ 27.37 million $ 3.34 million
Mar 31, 11 AM $ 0.0609
-0.31%
$ 27.24 million $ 3.42 million
Mar 31, 10 AM $ 0.0611
-0.11%
$ 27.33 million $ 3.7 million
Mar 31, 9 AM $ 0.0611
-0.47%
$ 27.36 million $ 4.26 million
Mar 31, 8 AM $ 0.0614
-2.59%
$ 27.49 million $ 4.2 million
Mar 31, 7 AM $ 0.0631
+0.49%
$ 28.23 million $ 4.18 million
Mar 31, 6 AM $ 0.0628
+0.70%
$ 28.09 million $ 4.12 million
Mar 31, 5 AM $ 0.0623
+0.10%
$ 27.89 million $ 3.93 million
Mar 31, 4 AM $ 0.0623
+0.40%
$ 27.87 million $ 3.93 million
Mar 31, 3 AM $ 0.062
-0.70%
$ 27.73 million $ 3.78 million
Mar 31, 2 AM $ 0.0624
+0.05%
$ 27.92 million $ 3.74 million
Mar 31, 1 AM $ 0.0624
-0.97%
$ 27.91 million $ 3.72 million
Mar 31, 12 AM $ 0.063
-4.11%
$ 28.18 million $ 3.71 million
Mar 30, 11 PM $ 0.0657
+0.46%
$ 29.4 million $ 4.32 million
Mar 30, 10 PM $ 0.0654
+0.06%
$ 29.25 million $ 4.18 million
Mar 30, 9 PM $ 0.0653
-0.36%
$ 29.23 million $ 4.13 million
Mar 30, 8 PM $ 0.0656
+0.35%
$ 29.34 million $ 4.02 million
Mar 30, 7 PM $ 0.0653
+0.62%
$ 29.21 million $ 3.92 million
Mar 30, 6 PM $ 0.0649
-0.47%
$ 29.04 million $ 3.87 million
Mar 30, 5 PM $ 0.0652
-0.64%
$ 29.17 million $ 3.84 million
Mar 30, 4 PM $ 0.0656
+0.95%
$ 29.36 million $ 3.76 million
Mar 30, 3 PM $ 0.065
+1.60%
$ 29.08 million $ 3.35 million
Mar 30, 2 PM $ 0.064
-0.73%
$ 28.63 million $ 4.53 million
Mar 30, 1 PM $ 0.0644
-0.49%
$ 28.84 million $ 4.41 million
Mar 30, 12 PM $ 0.0647
-1.35%
$ 28.97 million $ 4.26 million
Mar 30, 11 AM $ 0.0656
+2.47%
$ 29.35 million $ 4.11 million
Mar 30, 10 AM $ 0.0641
+6.55%
$ 28.67 million $ 3.67 million
Mar 30, 9 AM $ 0.0601
+0.72%
$ 26.91 million $ 2.85 million
Mar 30, 8 AM $ 0.0597
+0.03%
$ 26.71 million $ 2.77 million
Mar 30, 7 AM $ 0.0597
-0.52%
$ 26.7 million $ 2.7 million
Mar 30, 6 AM $ 0.06
+0.38%
$ 26.84 million $ 2.64 million
Mar 30, 5 AM $ 0.0597
-1.16%
$ 26.74 million $ 2.6 million
Mar 30, 4 AM $ 0.0604
-0.92%
$ 27.05 million $ 2.54 million
Mar 30, 3 AM $ 0.061
-0.54%
$ 27.29 million $ 2.52 million
Mar 30, 2 AM $ 0.0613
+0.05%
$ 27.45 million $ 2.42 million
Mar 30, 1 AM $ 0.0613
-0.20%
$ 27.42 million $ 1.91 million
Mar 30, 12 AM $ 0.0614
+8.10%
$ 27.47 million $ 1.8 million
Mar 29, 11 PM $ 0.0568
-0.13%
$ 25.42 million $ 1.04 million
Mar 29, 10 PM $ 0.0569
-1.00%
$ 25.45 million $ 1.09 million
Mar 29, 9 PM $ 0.0574
+0.17%
$ 25.69 million $ 1.15 million
Mar 29, 8 PM $ 0.0573
+0.43%
$ 25.64 million $ 1.16 million
Mar 29, 7 PM $ 0.057
-0.34%
$ 25.53 million $ 1.21 million
Mar 29, 6 PM $ 0.0572
+0.44%
$ 25.61 million $ 1.29 million
Mar 29, 5 PM $ 0.057
-0.29%
$ 25.49 million $ 1.3 million
Mar 29, 4 PM $ 0.0571
+0.27%
$ 25.57 million $ 1.32 million
Mar 29, 3 PM $ 0.057
+0.21%
$ 25.5 million $ 1.35 million
Mar 29, 2 PM $ 0.0569
+0.12%
$ 25.44 million $ 1.74 million
Mar 29, 1 PM $ 0.0568
-0.67%
$ 25.41 million $ 1.73 million
Mar 29, 12 PM $ 0.0572
-0.04%
$ 25.59 million $ 1.77 million
Mar 29, 11 AM $ 0.0572
-0.75%
$ 25.6 million $ 1.8 million