Ontology Gas Historical Data

ONG Page 48
Download
Date Close Price change Market cap Trading volume
Apr 9, 12 PM $ 0.092
+0.24%
$ 41.26 million $ 11.76 million
Apr 9, 11 AM $ 0.0919
-1.53%
$ 41.2 million $ 11.52 million
Apr 9, 10 AM $ 0.0933
+2.67%
$ 41.85 million $ 10.25 million
Apr 9, 9 AM $ 0.0907
+2.15%
$ 40.67 million $ 9 million
Apr 9, 8 AM $ 0.0888
+3.78%
$ 39.81 million $ 8.12 million
Apr 9, 7 AM $ 0.0856
+7.73%
$ 38.36 million $ 5.48 million
Apr 9, 6 AM $ 0.0794
+4.85%
$ 35.6 million $ 3.48 million
Apr 9, 5 AM $ 0.0757
+0.09%
$ 33.94 million $ 2.64 million
Apr 9, 4 AM $ 0.0756
-0.40%
$ 33.91 million $ 2.6 million
Apr 9, 3 AM $ 0.0759
+0.97%
$ 34.04 million $ 2.66 million
Apr 9, 2 AM $ 0.0752
+0.80%
$ 33.72 million $ 2.64 million
Apr 9, 1 AM $ 0.0746
-1.46%
$ 33.45 million $ 2.61 million
Apr 9, 12 AM $ 0.0757
+0.83%
$ 33.94 million $ 2.58 million
Apr 8, 11 PM $ 0.075
-1.23%
$ 33.63 million $ 2.35 million
Apr 8, 10 PM $ 0.0759
-1.17%
$ 34.04 million $ 2.37 million
Apr 8, 9 PM $ 0.0768
+0.39%
$ 34.45 million $ 2.39 million
Apr 8, 8 PM $ 0.0765
+0.18%
$ 34.32 million $ 2.41 million
Apr 8, 7 PM $ 0.0764
-0.30%
$ 34.26 million $ 2.41 million
Apr 8, 6 PM $ 0.0766
-1.23%
$ 34.36 million $ 2.47 million
Apr 8, 5 PM $ 0.0776
+0.34%
$ 34.79 million $ 2.77 million
Apr 8, 4 PM $ 0.0773
+0.23%
$ 34.67 million $ 2.75 million
Apr 8, 3 PM $ 0.0771
-0.26%
$ 34.59 million $ 2.76 million
Apr 8, 2 PM $ 0.0773
-1.34%
$ 34.68 million $ 3.03 million
Apr 8, 1 PM $ 0.0784
-0.26%
$ 35.15 million $ 3.37 million
Apr 8, 12 PM $ 0.0786
+0.50%
$ 35.24 million $ 3.32 million
Apr 8, 11 AM $ 0.0782
-0.61%
$ 35.07 million $ 3.32 million
Apr 8, 10 AM $ 0.0787
-0.41%
$ 35.28 million $ 3.44 million
Apr 8, 9 AM $ 0.079
-0.22%
$ 35.43 million $ 3.44 million
Apr 8, 8 AM $ 0.0792
-0.49%
$ 35.53 million $ 3.38 million
Apr 8, 7 AM $ 0.0796
+0.03%
$ 35.7 million $ 3.49 million
Apr 8, 6 AM $ 0.0796
-1.04%
$ 35.69 million $ 3.54 million
Apr 8, 5 AM $ 0.0804
-0.68%
$ 36.07 million $ 3.54 million
Apr 8, 4 AM $ 0.081
+0.00%
$ 36.32 million $ 3.69 million
Apr 8, 3 AM $ 0.081
-0.65%
$ 36.32 million $ 3.68 million
Apr 8, 2 AM $ 0.0815
-0.73%
$ 36.56 million $ 3.7 million
Apr 8, 1 AM $ 0.0821
+0.33%
$ 36.83 million $ 3.73 million
Apr 8, 12 AM $ 0.0819
-2.64%
$ 36.71 million $ 3.78 million
Apr 7, 11 PM $ 0.0841
+0.32%
$ 37.7 million $ 3.9 million
Apr 7, 10 PM $ 0.0838
+1.31%
$ 37.58 million $ 4.01 million
Apr 7, 9 PM $ 0.0827
+1.25%
$ 37.1 million $ 3.93 million
Apr 7, 8 PM $ 0.0817
+0.24%
$ 36.64 million $ 3.91 million
Apr 7, 7 PM $ 0.0815
+0.43%
$ 36.55 million $ 3.9 million
Apr 7, 6 PM $ 0.0812
-1.04%
$ 36.41 million $ 3.84 million
Apr 7, 5 PM $ 0.082
+0.43%
$ 36.79 million $ 3.52 million
Apr 7, 4 PM $ 0.0817
-0.66%
$ 36.63 million $ 3.51 million
Apr 7, 3 PM $ 0.0822
-2.85%
$ 36.88 million $ 3.52 million
Apr 7, 2 PM $ 0.0847
+2.00%
$ 37.96 million $ 3.68 million
Apr 7, 1 PM $ 0.083
+2.64%
$ 37.22 million $ 3.33 million
Apr 7, 12 PM $ 0.0809
-1.95%
$ 36.26 million $ 3.37 million
Apr 7, 11 AM $ 0.0825
+1.96%
$ 36.98 million $ 3.77 million