Ontology Gas Historical Data

ONG Page 79
Download
Date Close Price change Market cap Trading volume
Dec 16, 7 PM $ 0.0814
-0.17%
$ 35.33 million $ 1.49 million
Dec 16, 6 PM $ 0.0817
+0.42%
$ 35.47 million $ 1.48 million
Dec 16, 5 PM $ 0.0813
-0.72%
$ 35.32 million $ 1.49 million
Dec 16, 4 PM $ 0.0818
-0.19%
$ 35.52 million $ 1.52 million
Dec 16, 3 PM $ 0.0819
+0.47%
$ 35.59 million $ 1.57 million
Dec 16, 2 PM $ 0.0816
+0.85%
$ 35.42 million $ 1.73 million
Dec 16, 1 PM $ 0.0809
-1.01%
$ 35.15 million $ 1.73 million
Dec 16, 12 PM $ 0.0817
+0.13%
$ 35.5 million $ 1.76 million
Dec 16, 11 AM $ 0.0816
+0.32%
$ 35.46 million $ 1.75 million
Dec 16, 10 AM $ 0.0814
+0.54%
$ 35.33 million $ 1.88 million
Dec 16, 9 AM $ 0.0809
+0.62%
$ 35.14 million $ 1.83 million
Dec 16, 8 AM $ 0.0804
-0.01%
$ 34.93 million $ 1.97 million
Dec 16, 7 AM $ 0.0804
-0.58%
$ 34.93 million $ 2.05 million
Dec 16, 6 AM $ 0.0809
+0.20%
$ 35.14 million $ 2.06 million
Dec 16, 5 AM $ 0.0807
+0.21%
$ 35.04 million $ 2.1 million
Dec 16, 4 AM $ 0.0804
-0.88%
$ 34.91 million $ 2.12 million
Dec 16, 3 AM $ 0.0811
+0.26%
$ 35.22 million $ 2.12 million
Dec 16, 2 AM $ 0.0809
+0.69%
$ 35.13 million $ 2.14 million
Dec 16, 1 AM $ 0.0803
+0.26%
$ 34.88 million $ 2.18 million
Dec 16, 12 AM $ 0.0801
-1.31%
$ 34.8 million $ 2.22 million
Dec 15, 11 PM $ 0.0812
+0.70%
$ 35.21 million $ 2.27 million
Dec 15, 10 PM $ 0.0807
+0.73%
$ 34.97 million $ 2.33 million
Dec 15, 9 PM $ 0.0801
+0.17%
$ 34.79 million $ 2.36 million
Dec 15, 8 PM $ 0.08
-0.14%
$ 34.73 million $ 2.38 million
Dec 15, 7 PM $ 0.0801
+0.43%
$ 34.75 million $ 2.4 million
Dec 15, 6 PM $ 0.0797
+0.24%
$ 34.62 million $ 2.4 million
Dec 15, 5 PM $ 0.0795
-1.27%
$ 34.54 million $ 2.4 million
Dec 15, 4 PM $ 0.0805
-0.79%
$ 34.98 million $ 2.41 million
Dec 15, 3 PM $ 0.0811
-1.02%
$ 35.24 million $ 2.37 million
Dec 15, 2 PM $ 0.082
-0.85%
$ 35.6 million $ 2.22 million
Dec 15, 1 PM $ 0.0828
-0.20%
$ 36 million $ 2.17 million
Dec 15, 12 PM $ 0.0829
-0.57%
$ 36.02 million $ 2.14 million
Dec 15, 11 AM $ 0.0834
-0.08%
$ 36.23 million $ 2.16 million
Dec 15, 10 AM $ 0.0835
-0.53%
$ 36.26 million $ 2.07 million
Dec 15, 9 AM $ 0.084
-0.69%
$ 36.5 million $ 2.12 million
Dec 15, 8 AM $ 0.0847
-0.32%
$ 36.78 million $ 2.01 million
Dec 15, 7 AM $ 0.085
-0.53%
$ 36.9 million $ 1.94 million
Dec 15, 6 AM $ 0.0854
-0.20%
$ 37.1 million $ 1.95 million
Dec 15, 5 AM $ 0.0856
-0.20%
$ 37.17 million $ 1.97 million
Dec 15, 4 AM $ 0.0856
+0.38%
$ 37.19 million $ 1.99 million
Dec 15, 3 AM $ 0.0853
+0.22%
$ 37.05 million $ 2 million
Dec 15, 2 AM $ 0.0852
-0.19%
$ 37.02 million $ 2 million
Dec 15, 1 AM $ 0.0855
+1.35%
$ 37.13 million $ 1.99 million
Dec 15, 12 AM $ 0.0845
+0.44%
$ 36.69 million $ 1.95 million
Dec 14, 11 PM $ 0.0842
-0.09%
$ 36.55 million $ 1.92 million
Dec 14, 10 PM $ 0.0842
+0.05%
$ 36.59 million $ 1.89 million
Dec 14, 9 PM $ 0.0841
-0.88%
$ 36.52 million $ 1.88 million
Dec 14, 8 PM $ 0.0848
-0.03%
$ 36.84 million $ 1.9 million
Dec 14, 7 PM $ 0.0849
-0.52%
$ 36.88 million $ 1.89 million
Dec 14, 6 PM $ 0.0854
-0.06%
$ 37.07 million $ 1.9 million