Ontology Gas Historical Data

ONG Page 4
Download
Date Close Price change Market cap Trading volume
May 19, 11 PM $ 0.0673
+0.76%
$ 31.58 million $ 6.39 million
May 19, 10 PM $ 0.0668
-0.83%
$ 31.34 million $ 6.33 million
May 19, 9 PM $ 0.0673
+0.76%
$ 31.6 million $ 6.37 million
May 19, 8 PM $ 0.0668
-2.84%
$ 31.37 million $ 6.22 million
May 19, 7 PM $ 0.0688
+0.87%
$ 32.28 million $ 5.02 million
May 19, 6 PM $ 0.068
+0.35%
$ 31.91 million $ 1.76 million
May 19, 5 PM $ 0.0677
+0.26%
$ 31.8 million $ 1.6 million
May 19, 4 PM $ 0.0676
+0.12%
$ 31.72 million $ 1.6 million
May 19, 3 PM $ 0.0675
+0.76%
$ 31.68 million $ 1.59 million
May 19, 2 PM $ 0.067
-1.23%
$ 31.44 million $ 1.99 million
May 19, 1 PM $ 0.0678
+0.29%
$ 31.83 million $ 2 million
May 19, 12 PM $ 0.0676
-0.20%
$ 31.74 million $ 1.98 million
May 19, 11 AM $ 0.0678
-0.39%
$ 31.81 million $ 1.98 million
May 19, 10 AM $ 0.068
+0.67%
$ 31.93 million $ 1.88 million
May 19, 9 AM $ 0.0676
+0.32%
$ 31.72 million $ 1.74 million
May 19, 8 AM $ 0.0674
+0.43%
$ 31.62 million $ 1.69 million
May 19, 7 AM $ 0.0671
-0.29%
$ 31.5 million $ 1.65 million
May 19, 6 AM $ 0.0673
+0.52%
$ 31.59 million $ 1.65 million
May 19, 5 AM $ 0.067
-1.07%
$ 31.43 million $ 1.64 million
May 19, 4 AM $ 0.0676
+0.31%
$ 31.75 million $ 1.59 million
May 19, 3 AM $ 0.0674
+0.53%
$ 31.65 million $ 1.57 million
May 19, 2 AM $ 0.0671
+0.13%
$ 31.48 million $ 1.41 million
May 19, 1 AM $ 0.067
-0.13%
$ 31.44 million $ 1.08 million
May 19, 12 AM $ 0.0671
+3.41%
$ 31.48 million $ 939,101
May 18, 11 PM $ 0.0648
-0.30%
$ 30.44 million $ 599,351
May 18, 10 PM $ 0.065
+0.04%
$ 30.53 million $ 617,988
May 18, 9 PM $ 0.065
+0.53%
$ 30.52 million $ 615,859
May 18, 8 PM $ 0.0647
-0.50%
$ 30.36 million $ 608,093
May 18, 7 PM $ 0.065
+1.97%
$ 30.51 million $ 607,998
May 18, 6 PM $ 0.0637
-1.34%
$ 29.92 million $ 588,315
May 18, 5 PM $ 0.0646
+0.48%
$ 30.32 million $ 578,350
May 18, 4 PM $ 0.0643
-0.05%
$ 30.18 million $ 574,081
May 18, 3 PM $ 0.0643
+0.47%
$ 30.19 million $ 557,387
May 18, 2 PM $ 0.064
-1.22%
$ 30.05 million $ 602,129
May 18, 1 PM $ 0.0648
-0.20%
$ 30.42 million $ 579,569
May 18, 12 PM $ 0.0649
+0.31%
$ 30.48 million $ 571,611
May 18, 11 AM $ 0.0647
+0.94%
$ 30.38 million $ 556,218
May 18, 10 AM $ 0.0641
-0.43%
$ 30.1 million $ 545,037
May 18, 9 AM $ 0.0644
-0.13%
$ 30.23 million $ 530,032
May 18, 8 AM $ 0.0645
+0.21%
$ 30.27 million $ 528,888
May 18, 7 AM $ 0.0643
+0.10%
$ 30.21 million $ 530,291
May 18, 6 AM $ 0.0643
-0.84%
$ 30.17 million $ 513,877
May 18, 5 AM $ 0.0648
-0.39%
$ 30.42 million $ 496,671
May 18, 4 AM $ 0.0651
+0.51%
$ 30.54 million $ 499,085
May 18, 3 AM $ 0.0647
-0.08%
$ 30.36 million $ 488,373
May 18, 2 AM $ 0.0648
+0.56%
$ 30.41 million $ 487,546
May 18, 1 AM $ 0.0644
+0.42%
$ 30.24 million $ 491,377
May 18, 12 AM $ 0.0641
-0.69%
$ 30.1 million $ 495,515
May 17, 11 PM $ 0.0646
-1.76%
$ 30.31 million $ 475,675
May 17, 10 PM $ 0.0657
-1.25%
$ 30.85 million $ 442,418