Ontology Gas Historical Data

ONG Page 52
Download
Date Close Price change Market cap Trading volume
Apr 1, 3 PM $ 0.0738
+10.08%
$ 33.07 million $ 4.35 million
Apr 1, 2 PM $ 0.0671
+0.38%
$ 30.05 million $ 4.58 million
Apr 1, 1 PM $ 0.0668
-0.87%
$ 29.93 million $ 4.3 million
Apr 1, 12 PM $ 0.0674
+0.61%
$ 30.2 million $ 4.26 million
Apr 1, 11 AM $ 0.067
-0.10%
$ 30.01 million $ 4.02 million
Apr 1, 10 AM $ 0.0671
+1.89%
$ 30.04 million $ 4.03 million
Apr 1, 9 AM $ 0.0658
-0.23%
$ 29.48 million $ 3.86 million
Apr 1, 8 AM $ 0.066
-0.63%
$ 29.55 million $ 3.75 million
Apr 1, 7 AM $ 0.0664
-2.62%
$ 29.75 million $ 3.61 million
Apr 1, 6 AM $ 0.0682
+4.80%
$ 30.55 million $ 3.37 million
Apr 1, 5 AM $ 0.0651
+2.88%
$ 29.18 million $ 2.82 million
Apr 1, 4 AM $ 0.0633
+3.74%
$ 28.37 million $ 2.31 million
Apr 1, 3 AM $ 0.0611
+1.55%
$ 27.36 million $ 2.07 million
Apr 1, 2 AM $ 0.0601
-0.42%
$ 26.94 million $ 1.97 million
Apr 1, 1 AM $ 0.0604
+0.42%
$ 27.02 million $ 1.96 million
Apr 1, 12 AM $ 0.0601
-2.47%
$ 26.91 million $ 2.01 million
Mar 31, 11 PM $ 0.0617
+0.28%
$ 27.59 million $ 2.07 million
Mar 31, 10 PM $ 0.0615
+0.38%
$ 27.52 million $ 2.01 million
Mar 31, 9 PM $ 0.0613
+0.23%
$ 27.41 million $ 1.78 million
Mar 31, 8 PM $ 0.0611
+0.28%
$ 27.35 million $ 1.85 million
Mar 31, 7 PM $ 0.0609
+0.24%
$ 27.27 million $ 1.91 million
Mar 31, 6 PM $ 0.0608
+0.35%
$ 27.21 million $ 1.94 million
Mar 31, 5 PM $ 0.0606
-0.10%
$ 27.11 million $ 1.95 million
Mar 31, 4 PM $ 0.0606
+0.95%
$ 27.14 million $ 2 million
Mar 31, 3 PM $ 0.0601
-0.30%
$ 26.89 million $ 2.21 million
Mar 31, 2 PM $ 0.0602
-0.44%
$ 26.96 million $ 3.25 million
Mar 31, 1 PM $ 0.0605
-1.08%
$ 27.08 million $ 3.33 million
Mar 31, 12 PM $ 0.0612
+0.46%
$ 27.37 million $ 3.34 million
Mar 31, 11 AM $ 0.0609
-0.31%
$ 27.24 million $ 3.42 million
Mar 31, 10 AM $ 0.0611
-0.11%
$ 27.33 million $ 3.7 million
Mar 31, 9 AM $ 0.0611
-0.47%
$ 27.36 million $ 4.26 million
Mar 31, 8 AM $ 0.0614
-2.59%
$ 27.49 million $ 4.2 million
Mar 31, 7 AM $ 0.0631
+0.49%
$ 28.23 million $ 4.18 million
Mar 31, 6 AM $ 0.0628
+0.70%
$ 28.09 million $ 4.12 million
Mar 31, 5 AM $ 0.0623
+0.10%
$ 27.89 million $ 3.93 million
Mar 31, 4 AM $ 0.0623
+0.40%
$ 27.87 million $ 3.93 million
Mar 31, 3 AM $ 0.062
-0.70%
$ 27.73 million $ 3.78 million
Mar 31, 2 AM $ 0.0624
+0.05%
$ 27.92 million $ 3.74 million
Mar 31, 1 AM $ 0.0624
-0.97%
$ 27.91 million $ 3.72 million
Mar 31, 12 AM $ 0.063
-4.11%
$ 28.18 million $ 3.71 million
Mar 30, 11 PM $ 0.0657
+0.46%
$ 29.4 million $ 4.32 million
Mar 30, 10 PM $ 0.0654
+0.06%
$ 29.25 million $ 4.18 million
Mar 30, 9 PM $ 0.0653
-0.36%
$ 29.23 million $ 4.13 million
Mar 30, 8 PM $ 0.0656
+0.35%
$ 29.34 million $ 4.02 million
Mar 30, 7 PM $ 0.0653
+0.62%
$ 29.21 million $ 3.92 million
Mar 30, 6 PM $ 0.0649
-0.47%
$ 29.04 million $ 3.87 million
Mar 30, 5 PM $ 0.0652
-0.64%
$ 29.17 million $ 3.84 million
Mar 30, 4 PM $ 0.0656
+0.95%
$ 29.36 million $ 3.76 million
Mar 30, 3 PM $ 0.065
+1.60%
$ 29.08 million $ 3.35 million
Mar 30, 2 PM $ 0.064
-0.73%
$ 28.63 million $ 4.53 million