Ontology Gas Historical Data

ONG Page 45
Download
Date Close Price change Market cap Trading volume
Apr 15, 2 PM $ 0.0811
+0.12%
$ 37.95 million $ 1.87 million
Apr 15, 1 PM $ 0.081
-0.39%
$ 37.9 million $ 1.88 million
Apr 15, 12 PM $ 0.0813
-0.50%
$ 38.05 million $ 1.87 million
Apr 15, 11 AM $ 0.0817
+0.44%
$ 38.24 million $ 1.85 million
Apr 15, 10 AM $ 0.0814
-0.13%
$ 38.07 million $ 1.88 million
Apr 15, 9 AM $ 0.0815
+0.32%
$ 38.12 million $ 1.88 million
Apr 15, 8 AM $ 0.0812
-0.66%
$ 38 million $ 1.85 million
Apr 15, 7 AM $ 0.0818
-0.44%
$ 38.25 million $ 1.81 million
Apr 15, 6 AM $ 0.082
-1.59%
$ 38.38 million $ 1.79 million
Apr 15, 5 AM $ 0.0834
-0.96%
$ 39 million $ 1.73 million
Apr 15, 4 AM $ 0.0842
-2.24%
$ 39.38 million $ 1.66 million
Apr 15, 3 AM $ 0.0861
-0.45%
$ 40.28 million $ 1.6 million
Apr 15, 2 AM $ 0.0865
+3.75%
$ 40.47 million $ 1.44 million
Apr 15, 1 AM $ 0.0834
+1.02%
$ 39 million $ 1.24 million
Apr 15, 12 AM $ 0.0825
-0.49%
$ 38.61 million $ 1.2 million
Apr 14, 11 PM $ 0.0829
+0.08%
$ 38.8 million $ 1.21 million
Apr 14, 10 PM $ 0.0829
-0.36%
$ 38.77 million $ 1.69 million
Apr 14, 9 PM $ 0.0832
+0.45%
$ 38.91 million $ 1.81 million
Apr 14, 8 PM $ 0.0828
-0.35%
$ 38.73 million $ 1.79 million
Apr 14, 7 PM $ 0.0831
-0.27%
$ 38.89 million $ 1.81 million
Apr 14, 6 PM $ 0.0834
-0.63%
$ 39 million $ 1.85 million
Apr 14, 5 PM $ 0.0839
+0.66%
$ 39.25 million $ 1.83 million
Apr 14, 4 PM $ 0.0833
-1.26%
$ 38.98 million $ 1.84 million
Apr 14, 3 PM $ 0.0844
+0.27%
$ 39.48 million $ 1.84 million
Apr 14, 2 PM $ 0.0842
+0.29%
$ 39.38 million $ 2.11 million
Apr 14, 1 PM $ 0.0839
+0.70%
$ 39.27 million $ 2.11 million
Apr 14, 12 PM $ 0.0833
-0.28%
$ 38.99 million $ 2.12 million
Apr 14, 11 AM $ 0.0836
-1.43%
$ 39.1 million $ 2.17 million
Apr 14, 10 AM $ 0.0848
-1.35%
$ 39.67 million $ 2.23 million
Apr 14, 9 AM $ 0.0859
-0.24%
$ 40.21 million $ 2.28 million
Apr 14, 8 AM $ 0.0862
+0.18%
$ 40.31 million $ 2.39 million
Apr 14, 7 AM $ 0.086
-0.27%
$ 40.22 million $ 2.46 million
Apr 14, 6 AM $ 0.0862
+0.10%
$ 40.33 million $ 2.48 million
Apr 14, 5 AM $ 0.0861
-1.20%
$ 40.29 million $ 2.5 million
Apr 14, 4 AM $ 0.0872
-0.38%
$ 40.78 million $ 2.47 million
Apr 14, 3 AM $ 0.0875
-0.79%
$ 40.94 million $ 2.48 million
Apr 14, 2 AM $ 0.0882
-0.38%
$ 41.26 million $ 2.48 million
Apr 14, 1 AM $ 0.0885
+0.15%
$ 40.85 million $ 2.51 million
Apr 14, 12 AM $ 0.0884
-0.43%
$ 40.79 million $ 2.53 million
Apr 13, 11 PM $ 0.0888
+1.06%
$ 40.96 million $ 3 million
Apr 13, 10 PM $ 0.0878
-0.43%
$ 40.53 million $ 2.52 million
Apr 13, 9 PM $ 0.0882
+0.58%
$ 40.71 million $ 2.43 million
Apr 13, 8 PM $ 0.0877
+0.35%
$ 40.47 million $ 2.42 million
Apr 13, 7 PM $ 0.0874
+0.41%
$ 40.33 million $ 2.4 million
Apr 13, 6 PM $ 0.087
+0.22%
$ 40.17 million $ 2.33 million
Apr 13, 5 PM $ 0.0869
-0.08%
$ 40.08 million $ 2.35 million
Apr 13, 4 PM $ 0.0869
-0.40%
$ 40.11 million $ 2.39 million
Apr 13, 3 PM $ 0.0873
-0.21%
$ 40.27 million $ 2.42 million
Apr 13, 2 PM $ 0.0875
+0.06%
$ 40.36 million $ 2.9 million
Apr 13, 1 PM $ 0.0874
-0.36%
$ 40.33 million $ 2.88 million