Ontology Gas Historical Data

ONG Page 50
Download
Date Close Price change Market cap Trading volume
Apr 5, 4 PM $ 0.0925
+0.29%
$ 41.45 million $ 8.87 million
Apr 5, 3 PM $ 0.0922
+1.01%
$ 41.33 million $ 9.51 million
Apr 5, 2 PM $ 0.0913
+1.18%
$ 40.92 million $ 11.18 million
Apr 5, 1 PM $ 0.0902
-0.81%
$ 40.44 million $ 11.66 million
Apr 5, 12 PM $ 0.091
-5.51%
$ 40.77 million $ 12.48 million
Apr 5, 11 AM $ 0.0963
+1.62%
$ 43.15 million $ 12.78 million
Apr 5, 10 AM $ 0.0947
-0.64%
$ 42.46 million $ 13.21 million
Apr 5, 9 AM $ 0.0953
-3.86%
$ 42.73 million $ 13.3 million
Apr 5, 8 AM $ 0.0991
-1.31%
$ 44.45 million $ 13.66 million
Apr 5, 7 AM $ 0.1
+0.91%
$ 44.97 million $ 14.48 million
Apr 5, 6 AM $ 0.0994
+3.04%
$ 44.57 million $ 15.27 million
Apr 5, 5 AM $ 0.0964
-0.90%
$ 43.21 million $ 15.8 million
Apr 5, 4 AM $ 0.0973
+1.20%
$ 43.61 million $ 16.63 million
Apr 5, 3 AM $ 0.0961
-1.67%
$ 43.09 million $ 17.25 million
Apr 5, 2 AM $ 0.0977
-1.74%
$ 43.81 million $ 17.94 million
Apr 5, 1 AM $ 0.0995
-3.22%
$ 44.58 million $ 19.91 million
Apr 5, 12 AM $ 0.103
-0.07%
$ 46.06 million $ 24.6 million
Apr 4, 11 PM $ 0.103
+0.81%
$ 46.11 million $ 26.28 million
Apr 4, 10 PM $ 0.102
+2.52%
$ 45.72 million $ 26.15 million
Apr 4, 9 PM $ 0.0995
+0.11%
$ 44.59 million $ 25.94 million
Apr 4, 8 PM $ 0.0994
+1.97%
$ 44.55 million $ 26.11 million
Apr 4, 7 PM $ 0.0975
+3.26%
$ 43.68 million $ 26.18 million
Apr 4, 6 PM $ 0.0944
-1.57%
$ 42.3 million $ 26.45 million
Apr 4, 5 PM $ 0.0959
+0.27%
$ 42.97 million $ 26.96 million
Apr 4, 4 PM $ 0.0956
-3.59%
$ 42.85 million $ 27.72 million
Apr 4, 3 PM $ 0.0992
+1.11%
$ 44.45 million $ 28.68 million
Apr 4, 2 PM $ 0.0981
-0.52%
$ 43.96 million $ 34.43 million
Apr 4, 1 PM $ 0.0986
-5.43%
$ 44.19 million $ 35.13 million
Apr 4, 12 PM $ 0.104
-4.53%
$ 46.72 million $ 36.53 million
Apr 4, 11 AM $ 0.109
+1.31%
$ 48.96 million $ 39.61 million
Apr 4, 10 AM $ 0.108
-0.90%
$ 48.33 million $ 42.81 million
Apr 4, 9 AM $ 0.109
-1.78%
$ 48.8 million $ 44 million
Apr 4, 8 AM $ 0.111
+1.23%
$ 49.69 million $ 45.09 million
Apr 4, 7 AM $ 0.11
+0.78%
$ 49.1 million $ 45.36 million
Apr 4, 6 AM $ 0.109
-0.05%
$ 48.72 million $ 44.8 million
Apr 4, 5 AM $ 0.109
-4.30%
$ 48.74 million $ 45.35 million
Apr 4, 4 AM $ 0.114
-0.69%
$ 50.93 million $ 46.89 million
Apr 4, 3 AM $ 0.114
-2.85%
$ 51.27 million $ 47.03 million
Apr 4, 2 AM $ 0.118
+2.94%
$ 52.77 million $ 45.87 million
Apr 4, 1 AM $ 0.115
+14.79%
$ 51.32 million $ 42.6 million
Apr 4, 12 AM $ 0.0996
+2.84%
$ 44.63 million $ 35.16 million
Apr 3, 11 PM $ 0.0968
+0.96%
$ 43.38 million $ 30.85 million
Apr 3, 10 PM $ 0.0959
+0.57%
$ 42.97 million $ 30.21 million
Apr 3, 9 PM $ 0.0953
-2.58%
$ 42.73 million $ 29.93 million
Apr 3, 8 PM $ 0.0979
+0.16%
$ 43.88 million $ 29.45 million
Apr 3, 7 PM $ 0.0977
+1.17%
$ 43.79 million $ 28.93 million
Apr 3, 6 PM $ 0.0966
+2.26%
$ 43.28 million $ 28.3 million
Apr 3, 5 PM $ 0.0945
-4.19%
$ 42.35 million $ 27.4 million
Apr 3, 4 PM $ 0.0985
+4.68%
$ 44.16 million $ 26.5 million
Apr 3, 3 PM $ 0.0941
-2.20%
$ 42.15 million $ 24.37 million