Ontology Gas Historical Data

ONG Page 46
Download
Date Close Price change Market cap Trading volume
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
Apr 13, 12 PM $ 0.0877
-0.20%
$ 40.47 million $ 2.92 million
Apr 13, 11 AM $ 0.0879
-1.75%
$ 40.56 million $ 2.94 million
Apr 13, 10 AM $ 0.0895
-1.49%
$ 41.28 million $ 2.96 million
Apr 13, 9 AM $ 0.0908
+1.54%
$ 41.91 million $ 2.97 million
Apr 13, 8 AM $ 0.0894
+1.57%
$ 41.27 million $ 2.8 million
Apr 13, 7 AM $ 0.0881
+0.56%
$ 40.63 million $ 2.76 million
Apr 13, 6 AM $ 0.0876
-0.52%
$ 40.41 million $ 2.71 million
Apr 13, 5 AM $ 0.088
-0.24%
$ 40.62 million $ 2.69 million
Apr 13, 4 AM $ 0.0882
-0.81%
$ 40.7 million $ 2.7 million
Apr 13, 3 AM $ 0.0889
+0.51%
$ 41.03 million $ 2.69 million
Apr 13, 2 AM $ 0.0885
+0.40%
$ 40.82 million $ 2.73 million
Apr 13, 1 AM $ 0.0882
-1.10%
$ 40.68 million $ 2.72 million
Apr 13, 12 AM $ 0.0891
+4.85%
$ 41.13 million $ 2.76 million
Apr 12, 11 PM $ 0.085
-0.17%
$ 39.23 million $ 2.16 million
Apr 12, 10 PM $ 0.0852
-0.12%
$ 39.3 million $ 2.13 million
Apr 12, 9 PM $ 0.0853
-0.15%
$ 39.35 million $ 2.11 million
Apr 12, 8 PM $ 0.0854
-0.17%
$ 39.4 million $ 2.13 million
Apr 12, 7 PM $ 0.0855
-0.15%
$ 39.47 million $ 2.15 million
Apr 12, 6 PM $ 0.0857
-0.80%
$ 39.53 million $ 2.24 million
Apr 12, 5 PM $ 0.0864
+1.01%
$ 39.85 million $ 2.23 million
Apr 12, 4 PM $ 0.0855
-0.49%
$ 39.45 million $ 2.17 million
Apr 12, 3 PM $ 0.0859
-0.27%
$ 39.64 million $ 2.16 million
Apr 12, 2 PM $ 0.0862
-0.37%
$ 39.76 million $ 2.55 million
Apr 12, 1 PM $ 0.0865
-1.02%
$ 39.91 million $ 2.54 million
Apr 12, 12 PM $ 0.0874
-1.02%
$ 40.31 million $ 2.54 million
Apr 12, 11 AM $ 0.0883
-0.86%
$ 40.73 million $ 2.55 million
Apr 12, 10 AM $ 0.089
-1.03%
$ 41.08 million $ 2.46 million
Apr 12, 9 AM $ 0.09
-1.01%
$ 41.51 million $ 2.38 million
Apr 12, 8 AM $ 0.0909
+0.58%
$ 41.93 million $ 2.4 million
Apr 12, 7 AM $ 0.0904
-1.03%
$ 41.7 million $ 2.55 million
Apr 12, 6 AM $ 0.0913
-0.31%
$ 42.13 million $ 2.76 million
Apr 12, 5 AM $ 0.0916
-1.52%
$ 42.26 million $ 2.85 million
Apr 12, 4 AM $ 0.093
+0.73%
$ 42.92 million $ 2.86 million
Apr 12, 3 AM $ 0.0923
+0.84%
$ 42.6 million $ 3.11 million
Apr 12, 2 AM $ 0.0916
-0.41%
$ 42.25 million $ 3.23 million
Apr 12, 1 AM $ 0.0919
-1.47%
$ 41.23 million $ 3.44 million
Apr 12, 12 AM $ 0.0933
-0.29%
$ 41.83 million $ 4.16 million
Apr 11, 11 PM $ 0.0936
+0.51%
$ 41.95 million $ 4.59 million
Apr 11, 10 PM $ 0.0931
-0.62%
$ 41.74 million $ 4.7 million
Apr 11, 9 PM $ 0.0937
+0.60%
$ 42 million $ 4.7 million
Apr 11, 8 PM $ 0.0931
-0.70%
$ 41.75 million $ 4.87 million
Apr 11, 7 PM $ 0.0938
+0.41%
$ 42.04 million $ 5 million
Apr 11, 6 PM $ 0.0934
+0.18%
$ 41.87 million $ 4.99 million
Apr 11, 5 PM $ 0.0932
+0.23%
$ 41.79 million $ 5.27 million
Apr 11, 4 PM $ 0.093
-0.41%
$ 41.7 million $ 5.28 million
Apr 11, 3 PM $ 0.0934
+0.20%
$ 41.87 million $ 5.34 million
Apr 11, 2 PM $ 0.0932
+0.31%
$ 41.79 million $ 7.13 million
Apr 11, 1 PM $ 0.0929
-0.33%
$ 41.66 million $ 7.31 million