Ontology Gas Historical Data

ONG Page 43
Download
Date Close Price change Market cap Trading volume
Apr 19, 4 PM $ 0.0845
+2.81%
$ 39.52 million $ 1.52 million
Apr 19, 3 PM $ 0.0822
-0.84%
$ 38.44 million $ 1.28 million
Apr 19, 2 PM $ 0.0829
+0.88%
$ 38.76 million $ 1.5 million
Apr 19, 1 PM $ 0.0821
+0.32%
$ 38.43 million $ 1.51 million
Apr 19, 12 PM $ 0.0819
+0.14%
$ 38.3 million $ 1.5 million
Apr 19, 11 AM $ 0.0817
+0.64%
$ 38.25 million $ 1.54 million
Apr 19, 10 AM $ 0.0812
+0.60%
$ 38 million $ 1.56 million
Apr 19, 9 AM $ 0.0807
-0.90%
$ 37.78 million $ 1.59 million
Apr 19, 8 AM $ 0.0815
-0.88%
$ 38.12 million $ 1.58 million
Apr 19, 7 AM $ 0.0822
+0.09%
$ 38.46 million $ 1.58 million
Apr 19, 6 AM $ 0.0822
-0.34%
$ 38.47 million $ 1.59 million
Apr 19, 5 AM $ 0.0825
+0.39%
$ 38.6 million $ 1.62 million
Apr 19, 4 AM $ 0.0822
-0.03%
$ 38.45 million $ 1.72 million
Apr 19, 3 AM $ 0.0822
+1.80%
$ 38.45 million $ 1.76 million
Apr 19, 2 AM $ 0.0807
-0.53%
$ 37.77 million $ 2.12 million
Apr 19, 1 AM $ 0.0812
-0.68%
$ 37.97 million $ 2.35 million
Apr 19, 12 AM $ 0.0817
-3.52%
$ 38.23 million $ 2.74 million
Apr 18, 11 PM $ 0.0847
-0.11%
$ 39.63 million $ 2.78 million
Apr 18, 10 PM $ 0.0848
+0.05%
$ 39.67 million $ 2.84 million
Apr 18, 9 PM $ 0.0847
-0.31%
$ 39.64 million $ 2.88 million
Apr 18, 8 PM $ 0.085
+0.51%
$ 39.79 million $ 2.91 million
Apr 18, 7 PM $ 0.0846
+0.25%
$ 39.59 million $ 2.91 million
Apr 18, 6 PM $ 0.0844
-0.54%
$ 39.49 million $ 2.92 million
Apr 18, 5 PM $ 0.0849
+0.31%
$ 39.71 million $ 2.93 million
Apr 18, 4 PM $ 0.0846
-0.11%
$ 39.58 million $ 2.95 million
Apr 18, 3 PM $ 0.0847
-1.12%
$ 39.63 million $ 2.92 million
Apr 18, 2 PM $ 0.0857
+0.29%
$ 40.07 million $ 4.46 million
Apr 18, 1 PM $ 0.0854
+0.08%
$ 39.96 million $ 4.49 million
Apr 18, 12 PM $ 0.0853
+0.17%
$ 39.93 million $ 4.48 million
Apr 18, 11 AM $ 0.0852
+0.24%
$ 39.86 million $ 4.53 million
Apr 18, 10 AM $ 0.085
-1.35%
$ 39.76 million $ 4.5 million
Apr 18, 9 AM $ 0.0861
+1.19%
$ 40.3 million $ 4.5 million
Apr 18, 8 AM $ 0.0851
+0.00%
$ 39.82 million $ 4.45 million
Apr 18, 7 AM $ 0.0851
+0.72%
$ 39.83 million $ 4.44 million
Apr 18, 6 AM $ 0.0845
+0.69%
$ 39.54 million $ 4.36 million
Apr 18, 5 AM $ 0.0839
-3.30%
$ 39.23 million $ 4.27 million
Apr 18, 4 AM $ 0.0867
+0.63%
$ 40.57 million $ 4.19 million
Apr 18, 3 AM $ 0.0862
-2.64%
$ 40.31 million $ 4.01 million
Apr 18, 2 AM $ 0.0885
+6.17%
$ 41.4 million $ 3.02 million
Apr 18, 1 AM $ 0.0833
-0.58%
$ 38.99 million $ 2.45 million
Apr 18, 12 AM $ 0.0838
+2.25%
$ 39.19 million $ 1.87 million
Apr 17, 11 PM $ 0.0819
-0.19%
$ 38.32 million $ 1.67 million
Apr 17, 10 PM $ 0.0821
+1.51%
$ 38.39 million $ 1.59 million
Apr 17, 9 PM $ 0.0808
+0.25%
$ 37.82 million $ 1.5 million
Apr 17, 8 PM $ 0.0806
+0.33%
$ 37.73 million $ 1.47 million
Apr 17, 7 PM $ 0.0804
+0.47%
$ 37.61 million $ 1.5 million
Apr 17, 6 PM $ 0.08
-0.19%
$ 37.43 million $ 1.49 million
Apr 17, 5 PM $ 0.0802
-0.22%
$ 37.5 million $ 1.47 million
Apr 17, 4 PM $ 0.0803
+0.60%
$ 37.58 million $ 1.49 million
Apr 17, 3 PM $ 0.0799
-1.18%
$ 37.36 million $ 1.51 million