Ontology Gas Historical Data

ONG Page 83
Download
Date Close Price change Market cap Trading volume
Jan 28, 9 AM $ 0.0831
-0.48%
$ 36.7 million $ 2.95 million
Jan 28, 8 AM $ 0.0835
+1.32%
$ 36.88 million $ 2.96 million
Jan 28, 7 AM $ 0.0823
-0.59%
$ 36.4 million $ 3.24 million
Jan 28, 6 AM $ 0.0828
+0.04%
$ 36.57 million $ 3.76 million
Jan 28, 5 AM $ 0.0828
-0.49%
$ 36.55 million $ 3.82 million
Jan 28, 4 AM $ 0.0832
-1.06%
$ 36.73 million $ 4.41 million
Jan 28, 3 AM $ 0.0841
-0.14%
$ 37.12 million $ 4.81 million
Jan 28, 2 AM $ 0.0842
+0.76%
$ 37.18 million $ 5.26 million
Jan 28, 1 AM $ 0.0835
-1.64%
$ 36.9 million $ 4.69 million
Jan 28, 12 AM $ 0.0849
+0.11%
$ 37.51 million $ 5.32 million
Jan 27, 11 PM $ 0.0848
+0.34%
$ 37.47 million $ 8.58 million
Jan 27, 10 PM $ 0.0846
+0.39%
$ 37.34 million $ 8.51 million
Jan 27, 9 PM $ 0.0842
-0.60%
$ 37.19 million $ 8.48 million
Jan 27, 8 PM $ 0.0847
-0.35%
$ 37.41 million $ 8.45 million
Jan 27, 7 PM $ 0.085
-0.17%
$ 37.55 million $ 8.43 million
Jan 27, 6 PM $ 0.0852
+0.59%
$ 37.58 million $ 8.4 million
Jan 27, 5 PM $ 0.0847
-1.98%
$ 37.4 million $ 8.37 million
Jan 27, 4 PM $ 0.0864
-0.45%
$ 38.22 million $ 8.34 million
Jan 27, 3 PM $ 0.0868
-0.40%
$ 38.31 million $ 8.25 million
Jan 27, 2 PM $ 0.0871
+0.05%
$ 38.45 million $ 12.7 million
Jan 27, 1 PM $ 0.0871
+0.36%
$ 38.47 million $ 12.52 million
Jan 27, 12 PM $ 0.0868
-1.73%
$ 38.33 million $ 12.46 million
Jan 27, 11 AM $ 0.0883
-1.36%
$ 39 million $ 12.38 million
Jan 27, 10 AM $ 0.0895
-0.77%
$ 39.53 million $ 12.29 million
Jan 27, 9 AM $ 0.0902
-2.74%
$ 39.85 million $ 12.13 million
Jan 27, 8 AM $ 0.0928
-5.29%
$ 40.97 million $ 12.82 million
Jan 27, 7 AM $ 0.098
-1.04%
$ 43.26 million $ 12.61 million
Jan 27, 6 AM $ 0.099
+0.09%
$ 43.72 million $ 11.96 million
Jan 27, 5 AM $ 0.0989
-5.17%
$ 43.68 million $ 11.71 million
Jan 27, 4 AM $ 0.104
-1.70%
$ 46.06 million $ 4.6 million
Jan 27, 3 AM $ 0.106
+12.44%
$ 46.86 million $ 4.16 million
Jan 27, 2 AM $ 0.0945
-1.92%
$ 41.73 million $ 8.67 million
Jan 27, 1 AM $ 0.0964
-3.79%
$ 42.57 million $ 8.16 million
Jan 27, 12 AM $ 0.1
+23.19%
$ 44.27 million $ 6.67 million
Jan 26, 11 PM $ 0.0814
-0.27%
$ 35.93 million $ 576,088
Jan 26, 10 PM $ 0.0816
+0.02%
$ 36.04 million $ 577,303
Jan 26, 9 PM $ 0.0816
+0.82%
$ 36.04 million $ 589,897
Jan 26, 8 PM $ 0.0809
-0.31%
$ 35.74 million $ 584,017
Jan 26, 7 PM $ 0.0812
-0.45%
$ 35.85 million $ 590,298
Jan 26, 6 PM $ 0.0816
+0.31%
$ 36.01 million $ 606,004
Jan 26, 5 PM $ 0.0813
-0.25%
$ 35.9 million $ 618,176
Jan 26, 4 PM $ 0.0815
+0.37%
$ 36 million $ 619,110
Jan 26, 3 PM $ 0.0812
+0.15%
$ 35.86 million $ 621,752
Jan 26, 2 PM $ 0.0811
+0.63%
$ 35.81 million $ 638,972
Jan 26, 1 PM $ 0.0806
-0.09%
$ 35.58 million $ 639,305
Jan 26, 12 PM $ 0.0806
+0.65%
$ 35.61 million $ 620,683
Jan 26, 11 AM $ 0.0801
-0.48%
$ 35.38 million $ 617,726
Jan 26, 10 AM $ 0.0805
+0.50%
$ 35.55 million $ 622,090
Jan 26, 9 AM $ 0.0801
-0.64%
$ 35.39 million $ 632,382
Jan 26, 8 AM $ 0.0806
+0.11%
$ 35.6 million $ 643,078