Ontology Gas Historical Data

ONG Page 29
Download
Date Close Price change Market cap Trading volume
Mar 29, 11 AM $ 0.0572
-0.75%
$ 25.6 million $ 1.8 million
Mar 29, 10 AM $ 0.0576
-0.33%
$ 25.77 million $ 1.73 million
Mar 29, 9 AM $ 0.0578
+0.33%
$ 25.87 million $ 1.73 million
Mar 29, 8 AM $ 0.0576
-0.23%
$ 25.78 million $ 2.3 million
Mar 29, 7 AM $ 0.0577
-0.36%
$ 25.83 million $ 2.53 million
Mar 29, 6 AM $ 0.0579
+0.01%
$ 25.92 million $ 2.66 million
Mar 29, 5 AM $ 0.0579
-0.55%
$ 25.92 million $ 2.72 million
Mar 29, 4 AM $ 0.0582
+0.10%
$ 26.07 million $ 3.27 million
Mar 29, 3 AM $ 0.0582
+0.40%
$ 26.04 million $ 3.28 million
Mar 29, 2 AM $ 0.0579
-0.45%
$ 25.93 million $ 3.26 million
Mar 29, 1 AM $ 0.0582
+0.76%
$ 26.05 million $ 3.23 million
Mar 29, 12 AM $ 0.0578
-4.77%
$ 25.85 million $ 3.13 million
Mar 28, 11 PM $ 0.0605
+1.48%
$ 27.06 million $ 2.86 million
Mar 28, 10 PM $ 0.0596
+1.02%
$ 26.66 million $ 2.77 million
Mar 28, 9 PM $ 0.059
-0.43%
$ 26.4 million $ 2.69 million
Mar 28, 8 PM $ 0.0592
-0.26%
$ 26.51 million $ 2.68 million
Mar 28, 7 PM $ 0.0594
-0.93%
$ 26.58 million $ 2.65 million
Mar 28, 6 PM $ 0.06
-0.14%
$ 26.83 million $ 2.56 million
Mar 28, 5 PM $ 0.06
-1.13%
$ 26.87 million $ 2.55 million
Mar 28, 4 PM $ 0.0607
+1.05%
$ 27.16 million $ 2.52 million
Mar 28, 3 PM $ 0.0601
-0.59%
$ 26.88 million $ 2.48 million
Mar 28, 2 PM $ 0.0604
+0.92%
$ 27.04 million $ 3.36 million
Mar 28, 1 PM $ 0.0599
-1.17%
$ 26.79 million $ 3.32 million
Mar 28, 12 PM $ 0.0606
-1.73%
$ 27.14 million $ 3.24 million
Mar 28, 11 AM $ 0.0617
-2.86%
$ 27.62 million $ 3.17 million
Mar 28, 10 AM $ 0.0635
+1.34%
$ 28.43 million $ 3.1 million
Mar 28, 9 AM $ 0.0627
-3.35%
$ 28.06 million $ 2.94 million
Mar 28, 8 AM $ 0.0649
+6.90%
$ 29.02 million $ 2.11 million
Mar 28, 7 AM $ 0.0607
+3.22%
$ 27.15 million $ 1.73 million
Mar 28, 6 AM $ 0.0588
-1.15%
$ 26.3 million $ 1.49 million
Mar 28, 5 AM $ 0.0595
+4.87%
$ 26.61 million $ 1.35 million
Mar 28, 4 AM $ 0.0566
+1.19%
$ 25.33 million $ 618,941
Mar 28, 3 AM $ 0.0559
+0.45%
$ 25.04 million $ 589,341
Mar 28, 2 AM $ 0.0557
+0.03%
$ 24.92 million $ 603,919
Mar 28, 1 AM $ 0.0557
-0.76%
$ 24.91 million $ 607,939
Mar 28, 12 AM $ 0.0561
-1.40%
$ 25.1 million $ 608,519
Mar 27, 11 PM $ 0.0569
+0.29%
$ 25.46 million $ 725,284
Mar 27, 10 PM $ 0.0567
+0.03%
$ 25.39 million $ 721,134
Mar 27, 9 PM $ 0.0567
-0.13%
$ 25.38 million $ 716,584
Mar 27, 8 PM $ 0.0568
+0.08%
$ 25.41 million $ 708,633
Mar 27, 7 PM $ 0.0567
-0.02%
$ 25.39 million $ 711,064
Mar 27, 6 PM $ 0.0567
-0.19%
$ 25.4 million $ 713,097
Mar 27, 5 PM $ 0.0569
-0.33%
$ 25.44 million $ 722,466
Mar 27, 4 PM $ 0.057
-0.26%
$ 25.53 million $ 736,402
Mar 27, 3 PM $ 0.0572
+0.33%
$ 25.6 million $ 735,705
Mar 27, 2 PM $ 0.057
+0.13%
$ 25.51 million $ 881,584
Mar 27, 1 PM $ 0.0569
-0.33%
$ 25.48 million $ 881,790
Mar 27, 12 PM $ 0.0571
-0.25%
$ 25.56 million $ 882,844
Mar 27, 11 AM $ 0.0573
+0.49%
$ 25.63 million $ 898,800
Mar 27, 10 AM $ 0.057
-1.98%
$ 25.5 million $ 862,417