Ontology Gas Historical Data

ONG Page 11
Download
Date Close Price change Market cap Trading volume
Jul 31, 10 AM $0.0419
+0.43%
$20 million $266,476
Jul 31, 9 AM $0.0417
-0.53%
$19.92 million $262,344
Jul 31, 8 AM $0.042
-0.37%
$20.02 million $259,611
Jul 31, 7 AM $0.0421
+0.15%
$20.09 million $259,418
Jul 31, 6 AM $0.0421
+0.19%
$20.06 million $253,538
Jul 31, 5 AM $0.042
+0.10%
$20.02 million $253,481
Jul 31, 4 AM $0.0419
-0.30%
$20 million $250,117
Jul 31, 3 AM $0.0421
+0.30%
$20.06 million $247,415
Jul 31, 2 AM $0.0419
-0.25%
$20 million $245,418
Jul 31, 1 AM $0.042
+0.30%
$20.05 million $243,249
Jul 31, 12 AM $0.0419
-0.14%
$19.99 million $252,695
Jul 30, 11 PM $0.042
+0.31%
$20.02 million $249,347
Jul 30, 10 PM $0.0418
+0.16%
$19.96 million $241,911
Jul 30, 9 PM $0.0418
-0.35%
$19.93 million $245,038
Jul 30, 8 PM $0.0419
+0.07%
$20 million $248,975
Jul 30, 7 PM $0.0419
+0.03%
$19.98 million $248,640
Jul 30, 6 PM $0.0419
-0.10%
$19.98 million $251,763
Jul 30, 5 PM $0.0419
+0.06%
$20 million $265,131
Jul 30, 4 PM $0.0419
-0.29%
$19.98 million $266,668
Jul 30, 3 PM $0.042
-0.11%
$20.04 million $266,952
Jul 30, 2 PM $0.0421
-0.10%
$20.06 million $284,820
Jul 30, 1 PM $0.0421
+0.27%
$20.08 million $288,313
Jul 30, 12 PM $0.042
-0.05%
$20.03 million $289,665
Jul 30, 11 AM $0.042
+0.57%
$20.04 million $284,159
Jul 30, 10 AM $0.0418
-0.08%
$19.93 million $281,791
Jul 30, 9 AM $0.0418
-0.02%
$19.94 million $284,817
Jul 30, 8 AM $0.0418
+0.23%
$19.95 million $287,424
Jul 30, 7 AM $0.0417
+0.11%
$19.9 million $289,493
Jul 30, 6 AM $0.0417
-0.25%
$19.88 million $291,519
Jul 30, 5 AM $0.0418
-0.01%
$19.93 million $291,237
Jul 30, 4 AM $0.0418
+0.24%
$19.93 million $295,271
Jul 30, 3 AM $0.0417
+0.06%
$19.88 million $298,745
Jul 30, 2 AM $0.0416
+0.21%
$19.87 million $315,819
Jul 30, 1 AM $0.0416
+0.81%
$19.76 million $316,133
Jul 30, 12 AM $0.0412
-0.49%
$19.6 million $300,495
Jul 29, 11 PM $0.0414
-0.04%
$19.7 million $301,515
Jul 29, 10 PM $0.0414
+0.08%
$19.71 million $353,244
Jul 29, 9 PM $0.0414
+0.60%
$19.69 million $349,708
Jul 29, 8 PM $0.0412
-0.47%
$19.58 million $353,583
Jul 29, 7 PM $0.0414
-1.07%
$19.68 million $350,316
Jul 29, 6 PM $0.0418
+0.70%
$19.89 million $347,273
Jul 29, 5 PM $0.0415
+0.61%
$19.75 million $329,840
Jul 29, 4 PM $0.0413
-0.47%
$19.63 million $327,180
Jul 29, 3 PM $0.0415
+0.16%
$19.73 million $325,631
Jul 29, 2 PM $0.0414
-0.26%
$19.7 million $338,318
Jul 29, 1 PM $0.0415
+0.15%
$19.75 million $336,153
Jul 29, 12 PM $0.0415
-0.37%
$19.72 million $336,210
Jul 29, 11 AM $0.0416
+0.03%
$19.79 million $341,828
Jul 29, 10 AM $0.0416
-0.51%
$19.78 million $346,189
Jul 29, 9 AM $0.0418
+0.37%
$19.89 million $341,940