Ontology Gas Historical Data

ONG Page 47
Download
Date Close Price change Market cap Trading volume
Feb 20, 10 AM $ 0.0649
-0.10%
$ 28.77 million $ 442,361
Feb 20, 9 AM $ 0.065
+0.08%
$ 28.8 million $ 443,951
Feb 20, 8 AM $ 0.0649
-0.29%
$ 28.78 million $ 442,390
Feb 20, 7 AM $ 0.0651
+0.39%
$ 28.86 million $ 443,697
Feb 20, 6 AM $ 0.0649
-0.45%
$ 28.74 million $ 446,571
Feb 20, 5 AM $ 0.0652
+0.46%
$ 28.88 million $ 447,728
Feb 20, 4 AM $ 0.0649
-0.14%
$ 28.74 million $ 462,095
Feb 20, 3 AM $ 0.065
+0.01%
$ 28.79 million $ 464,464
Feb 20, 2 AM $ 0.065
+0.14%
$ 28.79 million $ 467,866
Feb 20, 1 AM $ 0.0649
+0.43%
$ 28.75 million $ 469,227
Feb 20, 12 AM $ 0.0646
+0.16%
$ 28.62 million $ 476,922
Feb 19, 11 PM $ 0.0645
-0.07%
$ 28.58 million $ 516,462
Feb 19, 10 PM $ 0.0645
-0.08%
$ 28.6 million $ 522,377
Feb 19, 9 PM $ 0.0646
+0.11%
$ 28.62 million $ 530,589
Feb 19, 8 PM $ 0.0645
+0.58%
$ 28.59 million $ 541,516
Feb 19, 7 PM $ 0.0641
+0.38%
$ 28.42 million $ 536,080
Feb 19, 6 PM $ 0.0639
+0.95%
$ 28.31 million $ 560,585
Feb 19, 5 PM $ 0.0633
-0.39%
$ 28.04 million $ 557,824
Feb 19, 4 PM $ 0.0635
+0.26%
$ 28.15 million $ 563,865
Feb 19, 3 PM $ 0.0634
-0.65%
$ 28.08 million $ 618,612
Feb 19, 2 PM $ 0.0638
+0.57%
$ 28.26 million $ 611,317
Feb 19, 1 PM $ 0.0634
-1.31%
$ 28.1 million $ 600,497
Feb 19, 12 PM $ 0.0643
+0.59%
$ 28.48 million $ 599,318
Feb 19, 11 AM $ 0.0639
-0.44%
$ 28.31 million $ 596,478
Feb 19, 10 AM $ 0.0642
-0.08%
$ 28.43 million $ 609,920
Feb 19, 9 AM $ 0.0642
+0.05%
$ 28.46 million $ 612,258
Feb 19, 8 AM $ 0.0642
-0.95%
$ 28.44 million $ 611,092
Feb 19, 7 AM $ 0.0649
-0.40%
$ 28.78 million $ 629,356
Feb 19, 6 AM $ 0.0652
+0.13%
$ 28.9 million $ 638,300
Feb 19, 5 AM $ 0.0651
-1.34%
$ 28.86 million $ 642,111
Feb 19, 4 AM $ 0.066
+0.63%
$ 29.25 million $ 621,517
Feb 19, 3 AM $ 0.0656
-0.34%
$ 29.07 million $ 627,972
Feb 19, 2 AM $ 0.0658
-0.08%
$ 29.17 million $ 750,412
Feb 19, 1 AM $ 0.0659
+0.49%
$ 29.19 million $ 968,319
Feb 19, 12 AM $ 0.0656
-2.12%
$ 29.05 million $ 950,579
Feb 18, 11 PM $ 0.067
-0.78%
$ 29.65 million $ 899,180
Feb 18, 10 PM $ 0.0675
+0.35%
$ 29.9 million $ 892,696
Feb 18, 9 PM $ 0.0673
-0.14%
$ 29.82 million $ 885,042
Feb 18, 8 PM $ 0.0674
+0.09%
$ 29.85 million $ 872,318
Feb 18, 7 PM $ 0.0673
-0.29%
$ 29.83 million $ 881,035
Feb 18, 6 PM $ 0.0675
-0.63%
$ 29.91 million $ 866,531
Feb 18, 5 PM $ 0.0679
-0.19%
$ 30.1 million $ 868,372
Feb 18, 4 PM $ 0.0681
-0.59%
$ 30.16 million $ 907,528
Feb 18, 3 PM $ 0.0685
+0.62%
$ 30.34 million $ 902,165
Feb 18, 2 PM $ 0.068
+0.09%
$ 30.15 million $ 1.02 million
Feb 18, 1 PM $ 0.068
-0.73%
$ 30.12 million $ 1.06 million
Feb 18, 12 PM $ 0.0685
-0.30%
$ 30.35 million $ 1.08 million
Feb 18, 11 AM $ 0.0687
-0.32%
$ 30.44 million $ 1.07 million
Feb 18, 10 AM $ 0.0689
-0.39%
$ 30.53 million $ 1.07 million
Feb 18, 9 AM $ 0.0692
+0.52%
$ 30.66 million $ 1.1 million