Ontology Gas Historical Data

ONG Page 55
Download
Date Close Price change Market cap Trading volume
Mar 26, 12 PM $ 0.0587
-0.38%
$ 26.28 million $ 1.63 million
Mar 26, 11 AM $ 0.059
+0.38%
$ 26.38 million $ 1.65 million
Mar 26, 10 AM $ 0.0587
-1.41%
$ 26.28 million $ 1.65 million
Mar 26, 9 AM $ 0.0596
-1.41%
$ 26.66 million $ 1.64 million
Mar 26, 8 AM $ 0.0604
-0.82%
$ 27.04 million $ 1.62 million
Mar 26, 7 AM $ 0.0609
+0.90%
$ 27.27 million $ 1.73 million
Mar 26, 6 AM $ 0.0604
+0.09%
$ 27.03 million $ 1.69 million
Mar 26, 5 AM $ 0.0603
-0.75%
$ 27 million $ 1.7 million
Mar 26, 4 AM $ 0.0608
-0.47%
$ 27.2 million $ 1.74 million
Mar 26, 3 AM $ 0.0611
-0.53%
$ 27.33 million $ 1.82 million
Mar 26, 2 AM $ 0.0614
-0.95%
$ 27.48 million $ 1.87 million
Mar 26, 1 AM $ 0.062
-0.81%
$ 27.74 million $ 1.83 million
Mar 26, 12 AM $ 0.0625
-0.19%
$ 27.96 million $ 1.83 million
Mar 25, 11 PM $ 0.0626
-0.29%
$ 28.02 million $ 1.96 million
Mar 25, 10 PM $ 0.0628
+0.79%
$ 28.1 million $ 1.98 million
Mar 25, 9 PM $ 0.0623
+0.05%
$ 27.88 million $ 1.97 million
Mar 25, 8 PM $ 0.0623
-0.49%
$ 27.86 million $ 2.02 million
Mar 25, 7 PM $ 0.0626
-0.10%
$ 28 million $ 2.06 million
Mar 25, 6 PM $ 0.0626
-0.11%
$ 28.03 million $ 2.07 million
Mar 25, 5 PM $ 0.0627
-0.49%
$ 28.06 million $ 2.1 million
Mar 25, 4 PM $ 0.063
+0.33%
$ 28.2 million $ 2.11 million
Mar 25, 3 PM $ 0.0628
-0.16%
$ 28.11 million $ 2.19 million
Mar 25, 2 PM $ 0.0629
+0.03%
$ 28.15 million $ 3.55 million
Mar 25, 1 PM $ 0.0629
-0.86%
$ 28.14 million $ 3.66 million
Mar 25, 12 PM $ 0.0634
-0.32%
$ 28.38 million $ 3.76 million
Mar 25, 11 AM $ 0.0636
-0.41%
$ 28.47 million $ 4.28 million
Mar 25, 10 AM $ 0.0639
-0.24%
$ 28.59 million $ 4.84 million
Mar 25, 9 AM $ 0.0641
-0.39%
$ 28.66 million $ 5.55 million
Mar 25, 8 AM $ 0.0643
+1.32%
$ 28.77 million $ 5.7 million
Mar 25, 7 AM $ 0.0635
+0.56%
$ 28.39 million $ 5.37 million
Mar 25, 6 AM $ 0.0631
-1.70%
$ 28.24 million $ 5.31 million
Mar 25, 5 AM $ 0.0643
+1.66%
$ 28.76 million $ 5.26 million
Mar 25, 4 AM $ 0.0632
-1.74%
$ 28.27 million $ 5.12 million
Mar 25, 3 AM $ 0.0643
-2.90%
$ 28.77 million $ 4.97 million
Mar 25, 2 AM $ 0.0662
+0.78%
$ 29.63 million $ 4.84 million
Mar 25, 1 AM $ 0.0657
-3.71%
$ 29.34 million $ 4.72 million
Mar 25, 12 AM $ 0.0683
+5.62%
$ 30.47 million $ 4.62 million
Mar 24, 11 PM $ 0.0646
-0.22%
$ 28.84 million $ 3.85 million
Mar 24, 10 PM $ 0.0647
+0.21%
$ 28.9 million $ 3.77 million
Mar 24, 9 PM $ 0.0646
+0.30%
$ 28.84 million $ 3.73 million
Mar 24, 8 PM $ 0.0644
+0.92%
$ 28.75 million $ 3.63 million
Mar 24, 7 PM $ 0.0638
-0.34%
$ 28.5 million $ 3.55 million
Mar 24, 6 PM $ 0.0641
+1.51%
$ 28.6 million $ 3.52 million
Mar 24, 5 PM $ 0.0631
-0.91%
$ 28.17 million $ 3.43 million
Mar 24, 4 PM $ 0.0637
-1.72%
$ 28.43 million $ 3.36 million
Mar 24, 3 PM $ 0.0647
+0.24%
$ 28.89 million $ 3.22 million
Mar 24, 2 PM $ 0.0645
-1.73%
$ 28.8 million $ 4.61 million
Mar 24, 1 PM $ 0.0656
-0.87%
$ 29.31 million $ 4.33 million
Mar 24, 12 PM $ 0.0662
-1.19%
$ 29.56 million $ 4 million
Mar 24, 11 AM $ 0.067
+0.92%
$ 29.92 million $ 3.03 million