Ontology Gas Historical Data

ONG Page 47
Download
Date Close Price change Market cap Trading volume
Apr 11, 1 PM $ 0.0929
-0.33%
$ 41.66 million $ 7.31 million
Apr 11, 12 PM $ 0.0932
+1.06%
$ 41.8 million $ 7.35 million
Apr 11, 11 AM $ 0.0923
-1.14%
$ 41.37 million $ 7.33 million
Apr 11, 10 AM $ 0.0933
-0.70%
$ 41.85 million $ 7.76 million
Apr 11, 9 AM $ 0.094
-0.45%
$ 42.14 million $ 8.17 million
Apr 11, 8 AM $ 0.0944
+0.22%
$ 42.33 million $ 9.07 million
Apr 11, 7 AM $ 0.0941
-1.24%
$ 42.17 million $ 9.72 million
Apr 11, 6 AM $ 0.0952
-0.84%
$ 42.7 million $ 10.04 million
Apr 11, 5 AM $ 0.096
-0.45%
$ 43.06 million $ 10 million
Apr 11, 4 AM $ 0.0965
+1.14%
$ 43.26 million $ 10.1 million
Apr 11, 3 AM $ 0.0954
-1.68%
$ 42.78 million $ 9.98 million
Apr 11, 2 AM $ 0.0971
+0.11%
$ 43.56 million $ 9.9 million
Apr 11, 1 AM $ 0.0971
+8.52%
$ 43.54 million $ 9.36 million
Apr 11, 12 AM $ 0.0895
-0.73%
$ 40.12 million $ 8.49 million
Apr 10, 11 PM $ 0.0902
-1.17%
$ 40.44 million $ 9.04 million
Apr 10, 10 PM $ 0.0912
+0.97%
$ 40.92 million $ 8.95 million
Apr 10, 9 PM $ 0.0904
+0.89%
$ 40.52 million $ 8.92 million
Apr 10, 8 PM $ 0.0896
+0.37%
$ 40.17 million $ 8.7 million
Apr 10, 7 PM $ 0.0894
-0.74%
$ 40.1 million $ 8.6 million
Apr 10, 6 PM $ 0.0903
-1.85%
$ 40.51 million $ 8.6 million
Apr 10, 5 PM $ 0.092
+0.09%
$ 41.27 million $ 8.35 million
Apr 10, 4 PM $ 0.0919
+0.02%
$ 41.23 million $ 8.39 million
Apr 10, 3 PM $ 0.0919
+0.16%
$ 41.21 million $ 8.48 million
Apr 10, 2 PM $ 0.0917
-2.70%
$ 41.14 million $ 12.21 million
Apr 10, 1 PM $ 0.0944
-1.12%
$ 42.34 million $ 12.21 million
Apr 10, 12 PM $ 0.0955
-0.82%
$ 42.8 million $ 12.17 million
Apr 10, 11 AM $ 0.0962
+4.11%
$ 43.16 million $ 12.19 million
Apr 10, 10 AM $ 0.0924
-7.40%
$ 41.43 million $ 11.84 million
Apr 10, 9 AM $ 0.0998
+2.30%
$ 44.75 million $ 12.32 million
Apr 10, 8 AM $ 0.0978
+9.62%
$ 43.83 million $ 10.15 million
Apr 10, 7 AM $ 0.0891
+5.33%
$ 39.94 million $ 11.01 million
Apr 10, 6 AM $ 0.0846
+0.26%
$ 37.92 million $ 11.94 million
Apr 10, 5 AM $ 0.0843
-2.20%
$ 37.82 million $ 12.57 million
Apr 10, 4 AM $ 0.0862
-1.18%
$ 38.67 million $ 12.47 million
Apr 10, 3 AM $ 0.0872
-2.11%
$ 39.11 million $ 12.09 million
Apr 10, 2 AM $ 0.0891
-3.94%
$ 39.96 million $ 12.01 million
Apr 10, 1 AM $ 0.0928
-0.46%
$ 41.59 million $ 11.88 million
Apr 10, 12 AM $ 0.0932
+5.58%
$ 41.79 million $ 11.47 million
Apr 9, 11 PM $ 0.0882
-2.11%
$ 39.55 million $ 9.88 million
Apr 9, 10 PM $ 0.0899
+0.94%
$ 40.33 million $ 9.82 million
Apr 9, 9 PM $ 0.0891
-0.36%
$ 39.96 million $ 9.75 million
Apr 9, 8 PM $ 0.0894
-1.66%
$ 40.1 million $ 9.69 million
Apr 9, 7 PM $ 0.0909
-0.40%
$ 40.78 million $ 9.62 million
Apr 9, 6 PM $ 0.0913
+0.30%
$ 40.94 million $ 9.5 million
Apr 9, 5 PM $ 0.091
-0.12%
$ 40.82 million $ 9.42 million
Apr 9, 4 PM $ 0.0911
+0.40%
$ 40.87 million $ 9.37 million
Apr 9, 3 PM $ 0.0908
+0.94%
$ 40.7 million $ 9.13 million
Apr 9, 2 PM $ 0.0899
+0.46%
$ 40.32 million $ 12.03 million
Apr 9, 1 PM $ 0.0897
-2.63%
$ 40.24 million $ 11.88 million
Apr 9, 12 PM $ 0.092
+0.24%
$ 41.26 million $ 11.76 million