Ontology Gas Historical Data

ONG Page 53
Download
Date Close Price change Market cap Trading volume
Mar 30, 2 PM $ 0.064
-0.73%
$ 28.63 million $ 4.53 million
Mar 30, 1 PM $ 0.0644
-0.49%
$ 28.84 million $ 4.41 million
Mar 30, 12 PM $ 0.0647
-1.35%
$ 28.97 million $ 4.26 million
Mar 30, 11 AM $ 0.0656
+2.47%
$ 29.35 million $ 4.11 million
Mar 30, 10 AM $ 0.0641
+6.55%
$ 28.67 million $ 3.67 million
Mar 30, 9 AM $ 0.0601
+0.72%
$ 26.91 million $ 2.85 million
Mar 30, 8 AM $ 0.0597
+0.03%
$ 26.71 million $ 2.77 million
Mar 30, 7 AM $ 0.0597
-0.52%
$ 26.7 million $ 2.7 million
Mar 30, 6 AM $ 0.06
+0.38%
$ 26.84 million $ 2.64 million
Mar 30, 5 AM $ 0.0597
-1.16%
$ 26.74 million $ 2.6 million
Mar 30, 4 AM $ 0.0604
-0.92%
$ 27.05 million $ 2.54 million
Mar 30, 3 AM $ 0.061
-0.54%
$ 27.29 million $ 2.52 million
Mar 30, 2 AM $ 0.0613
+0.05%
$ 27.45 million $ 2.42 million
Mar 30, 1 AM $ 0.0613
-0.20%
$ 27.42 million $ 1.91 million
Mar 30, 12 AM $ 0.0614
+8.10%
$ 27.47 million $ 1.8 million
Mar 29, 11 PM $ 0.0568
-0.13%
$ 25.42 million $ 1.04 million
Mar 29, 10 PM $ 0.0569
-1.00%
$ 25.45 million $ 1.09 million
Mar 29, 9 PM $ 0.0574
+0.17%
$ 25.69 million $ 1.15 million
Mar 29, 8 PM $ 0.0573
+0.43%
$ 25.64 million $ 1.16 million
Mar 29, 7 PM $ 0.057
-0.34%
$ 25.53 million $ 1.21 million
Mar 29, 6 PM $ 0.0572
+0.44%
$ 25.61 million $ 1.29 million
Mar 29, 5 PM $ 0.057
-0.29%
$ 25.49 million $ 1.3 million
Mar 29, 4 PM $ 0.0571
+0.27%
$ 25.57 million $ 1.32 million
Mar 29, 3 PM $ 0.057
+0.21%
$ 25.5 million $ 1.35 million
Mar 29, 2 PM $ 0.0569
+0.12%
$ 25.44 million $ 1.74 million
Mar 29, 1 PM $ 0.0568
-0.67%
$ 25.41 million $ 1.73 million
Mar 29, 12 PM $ 0.0572
-0.04%
$ 25.59 million $ 1.77 million
Mar 29, 11 AM $ 0.0572
-0.75%
$ 25.6 million $ 1.8 million
Mar 29, 10 AM $ 0.0576
-0.33%
$ 25.77 million $ 1.73 million
Mar 29, 9 AM $ 0.0578
+0.33%
$ 25.87 million $ 1.73 million
Mar 29, 8 AM $ 0.0576
-0.23%
$ 25.78 million $ 2.3 million
Mar 29, 7 AM $ 0.0577
-0.36%
$ 25.83 million $ 2.53 million
Mar 29, 6 AM $ 0.0579
+0.01%
$ 25.92 million $ 2.66 million
Mar 29, 5 AM $ 0.0579
-0.55%
$ 25.92 million $ 2.72 million
Mar 29, 4 AM $ 0.0582
+0.10%
$ 26.07 million $ 3.27 million
Mar 29, 3 AM $ 0.0582
+0.40%
$ 26.04 million $ 3.28 million
Mar 29, 2 AM $ 0.0579
-0.45%
$ 25.93 million $ 3.26 million
Mar 29, 1 AM $ 0.0582
+0.76%
$ 26.05 million $ 3.23 million
Mar 29, 12 AM $ 0.0578
-4.77%
$ 25.85 million $ 3.13 million
Mar 28, 11 PM $ 0.0605
+1.48%
$ 27.06 million $ 2.86 million
Mar 28, 10 PM $ 0.0596
+1.02%
$ 26.66 million $ 2.77 million
Mar 28, 9 PM $ 0.059
-0.43%
$ 26.4 million $ 2.69 million
Mar 28, 8 PM $ 0.0592
-0.26%
$ 26.51 million $ 2.68 million
Mar 28, 7 PM $ 0.0594
-0.93%
$ 26.58 million $ 2.65 million
Mar 28, 6 PM $ 0.06
-0.14%
$ 26.83 million $ 2.56 million
Mar 28, 5 PM $ 0.06
-1.13%
$ 26.87 million $ 2.55 million
Mar 28, 4 PM $ 0.0607
+1.05%
$ 27.16 million $ 2.52 million
Mar 28, 3 PM $ 0.0601
-0.59%
$ 26.88 million $ 2.48 million
Mar 28, 2 PM $ 0.0604
+0.92%
$ 27.04 million $ 3.36 million
Mar 28, 1 PM $ 0.0599
-1.17%
$ 26.79 million $ 3.32 million