Ontology Gas Historical Data

ONG Page 4
Download
Date Close Price change Market cap Trading volume
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
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