Ontology Gas Historical Data

ONG Page 7
Download
Date Close Price change Market cap Trading volume
Jul 1, 11 PM $ 0.0459
-0.52%
$ 21.74 million $ 1.41 million
Jul 1, 10 PM $ 0.0461
-0.63%
$ 21.85 million $ 1.48 million
Jul 1, 9 PM $ 0.0464
+1.30%
$ 21.98 million $ 1.54 million
Jul 1, 8 PM $ 0.0458
+0.08%
$ 21.7 million $ 1.52 million
Jul 1, 7 PM $ 0.0457
-0.43%
$ 21.68 million $ 1.54 million
Jul 1, 6 PM $ 0.0459
+0.17%
$ 21.77 million $ 1.54 million
Jul 1, 5 PM $ 0.0459
+0.83%
$ 21.74 million $ 1.52 million
Jul 1, 4 PM $ 0.0455
-0.67%
$ 21.56 million $ 1.54 million
Jul 1, 3 PM $ 0.0458
+1.50%
$ 21.7 million $ 1.57 million
Jul 1, 2 PM $ 0.0451
-0.01%
$ 21.38 million $ 2.21 million
Jul 1, 1 PM $ 0.0451
+1.77%
$ 21.38 million $ 2.25 million
Jul 1, 12 PM $ 0.0443
-0.62%
$ 21.01 million $ 2.27 million
Jul 1, 11 AM $ 0.0446
+0.49%
$ 21.14 million $ 2.34 million
Jul 1, 10 AM $ 0.0444
-0.80%
$ 21.04 million $ 2.31 million
Jul 1, 9 AM $ 0.0447
-0.25%
$ 21.2 million $ 2.33 million
Jul 1, 8 AM $ 0.0448
+0.28%
$ 21.26 million $ 2.56 million
Jul 1, 7 AM $ 0.0447
-0.05%
$ 21.2 million $ 2.83 million
Jul 1, 6 AM $ 0.0447
-1.23%
$ 21.21 million $ 3.05 million
Jul 1, 5 AM $ 0.0453
+0.00%
$ 21.48 million $ 3.15 million
Jul 1, 4 AM $ 0.0453
-0.04%
$ 21.48 million $ 3.19 million
Jul 1, 3 AM $ 0.0453
-0.07%
$ 21.49 million $ 3.66 million
Jul 1, 2 AM $ 0.0454
-0.49%
$ 21.5 million $ 4.09 million
Jul 1, 1 AM $ 0.0456
-6.82%
$ 21.62 million $ 4.99 million
Jul 1, 12 AM $ 0.0489
+2.74%
$ 23.2 million $ 5.23 million
Jun 30, 11 PM $ 0.0476
+0.47%
$ 22.58 million $ 5.14 million
Jun 30, 10 PM $ 0.0474
+2.13%
$ 22.48 million $ 5 million
Jun 30, 9 PM $ 0.0464
+0.55%
$ 22.01 million $ 4.9 million
Jun 30, 8 PM $ 0.0462
-1.63%
$ 21.89 million $ 4.87 million
Jun 30, 7 PM $ 0.0469
-1.01%
$ 22.25 million $ 4.83 million
Jun 30, 6 PM $ 0.0474
+0.62%
$ 22.48 million $ 4.82 million
Jun 30, 5 PM $ 0.0471
-0.28%
$ 22.34 million $ 4.79 million
Jun 30, 4 PM $ 0.0473
-0.62%
$ 22.4 million $ 4.75 million
Jun 30, 3 PM $ 0.0476
+1.85%
$ 22.54 million $ 4.7 million
Jun 30, 2 PM $ 0.0467
-0.66%
$ 22.14 million $ 7.45 million
Jun 30, 1 PM $ 0.047
-0.96%
$ 22.28 million $ 7.4 million
Jun 30, 12 PM $ 0.0475
+1.39%
$ 22.5 million $ 7.32 million
Jun 30, 11 AM $ 0.0468
-3.75%
$ 22.19 million $ 7.19 million
Jun 30, 10 AM $ 0.0486
-0.37%
$ 23.06 million $ 7.18 million
Jun 30, 9 AM $ 0.0488
-1.98%
$ 23.14 million $ 7.12 million
Jun 30, 8 AM $ 0.0498
-6.45%
$ 23.61 million $ 6.97 million
Jun 30, 7 AM $ 0.0532
-1.14%
$ 25.22 million $ 6.77 million
Jun 30, 6 AM $ 0.0538
-0.41%
$ 25.51 million $ 6.33 million
Jun 30, 5 AM $ 0.054
-1.81%
$ 25.62 million $ 6.12 million
Jun 30, 4 AM $ 0.055
+1.33%
$ 26.09 million $ 5.98 million
Jun 30, 3 AM $ 0.0542
-5.31%
$ 25.69 million $ 5.21 million
Jun 30, 2 AM $ 0.0572
+5.38%
$ 27.13 million $ 4.33 million
Jun 30, 1 AM $ 0.0543
+5.07%
$ 25.75 million $ 2.54 million
Jun 30, 12 AM $ 0.0517
+11.21%
$ 24.5 million $ 1.58 million
Jun 29, 11 PM $ 0.0464
-0.09%
$ 22.01 million $ 733,687
Jun 29, 10 PM $ 0.0465
-0.39%
$ 22.03 million $ 756,997