Ontology Gas Historical Data

ONG Page 49
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 10 AM $ 0.0809
-0.18%
$ 36.27 million $ 3.7 million
Apr 7, 9 AM $ 0.081
-0.50%
$ 36.33 million $ 3.66 million
Apr 7, 8 AM $ 0.0814
+0.40%
$ 36.51 million $ 3.75 million
Apr 7, 7 AM $ 0.0811
+0.45%
$ 36.37 million $ 3.68 million
Apr 7, 6 AM $ 0.0807
+0.14%
$ 36.21 million $ 3.67 million
Apr 7, 5 AM $ 0.0806
-0.23%
$ 36.16 million $ 3.66 million
Apr 7, 4 AM $ 0.0808
-1.13%
$ 36.24 million $ 3.68 million
Apr 7, 3 AM $ 0.0818
+0.44%
$ 36.66 million $ 3.74 million
Apr 7, 2 AM $ 0.0814
-0.41%
$ 36.51 million $ 4.33 million
Apr 7, 1 AM $ 0.0818
-0.79%
$ 36.67 million $ 4.38 million
Apr 7, 12 AM $ 0.0824
-1.49%
$ 36.96 million $ 4.55 million
Apr 6, 11 PM $ 0.0838
-1.20%
$ 37.56 million $ 4.49 million
Apr 6, 10 PM $ 0.0848
-1.60%
$ 38.01 million $ 4.26 million
Apr 6, 9 PM $ 0.0861
+0.31%
$ 38.63 million $ 4.29 million
Apr 6, 8 PM $ 0.0859
-0.37%
$ 38.51 million $ 4.26 million
Apr 6, 7 PM $ 0.0862
-0.85%
$ 38.65 million $ 4.27 million
Apr 6, 6 PM $ 0.0869
+0.36%
$ 38.98 million $ 4.27 million
Apr 6, 5 PM $ 0.0866
+0.78%
$ 38.84 million $ 4.3 million
Apr 6, 4 PM $ 0.086
-0.30%
$ 38.54 million $ 4.29 million
Apr 6, 3 PM $ 0.0863
-0.22%
$ 38.69 million $ 4.27 million
Apr 6, 2 PM $ 0.0865
-0.67%
$ 38.77 million $ 4.91 million
Apr 6, 1 PM $ 0.0871
+0.45%
$ 39.04 million $ 4.88 million
Apr 6, 12 PM $ 0.0866
-1.04%
$ 38.84 million $ 4.84 million
Apr 6, 11 AM $ 0.0875
-0.68%
$ 39.26 million $ 4.74 million
Apr 6, 10 AM $ 0.0881
-0.19%
$ 39.53 million $ 4.73 million
Apr 6, 9 AM $ 0.0883
+0.11%
$ 39.6 million $ 4.84 million
Apr 6, 8 AM $ 0.0882
-1.47%
$ 39.56 million $ 4.87 million
Apr 6, 7 AM $ 0.0895
+0.85%
$ 40.15 million $ 5.02 million
Apr 6, 6 AM $ 0.0888
-0.45%
$ 39.81 million $ 5.27 million
Apr 6, 5 AM $ 0.0892
-1.78%
$ 39.99 million $ 5.86 million
Apr 6, 4 AM $ 0.0908
-2.01%
$ 40.71 million $ 5.88 million
Apr 6, 3 AM $ 0.0927
+4.94%
$ 41.55 million $ 5.96 million
Apr 6, 2 AM $ 0.0883
+2.16%
$ 39.6 million $ 5.37 million
Apr 6, 1 AM $ 0.0865
-2.03%
$ 38.76 million $ 5.53 million
Apr 6, 12 AM $ 0.0883
-3.58%
$ 39.57 million $ 5.67 million
Apr 5, 11 PM $ 0.0915
-0.27%
$ 41.04 million $ 7.05 million
Apr 5, 10 PM $ 0.0918
-0.95%
$ 41.15 million $ 7.43 million
Apr 5, 9 PM $ 0.0927
+0.24%
$ 41.54 million $ 7.69 million
Apr 5, 8 PM $ 0.0924
+0.20%
$ 41.44 million $ 7.98 million
Apr 5, 7 PM $ 0.0923
-0.04%
$ 41.36 million $ 8.34 million
Apr 5, 6 PM $ 0.0923
+1.01%
$ 41.38 million $ 8.48 million
Apr 5, 5 PM $ 0.0914
-1.18%
$ 40.96 million $ 8.7 million
Apr 5, 4 PM $ 0.0925
+0.29%
$ 41.45 million $ 8.87 million