Ontology Gas Historical Data

ONG Page 16
Download
Date Close Price change Market cap Trading volume
May 31, 2 PM $ 0.0608
-1.68%
$ 28.62 million $ 1.39 million
May 31, 1 PM $ 0.0618
+0.60%
$ 29.11 million $ 1.35 million
May 31, 12 PM $ 0.0614
+0.22%
$ 28.93 million $ 1.34 million
May 31, 11 AM $ 0.0613
-0.31%
$ 28.88 million $ 1.33 million
May 31, 10 AM $ 0.0615
+0.69%
$ 28.97 million $ 1.31 million
May 31, 9 AM $ 0.0611
-0.13%
$ 28.77 million $ 1.2 million
May 31, 8 AM $ 0.0612
-0.88%
$ 28.81 million $ 1.18 million
May 31, 7 AM $ 0.0617
-2.88%
$ 29.05 million $ 1.1 million
May 31, 6 AM $ 0.0635
+1.27%
$ 29.91 million $ 857,922
May 31, 5 AM $ 0.0627
+1.01%
$ 29.53 million $ 631,253
May 31, 4 AM $ 0.0621
+0.93%
$ 29.24 million $ 495,859
May 31, 3 AM $ 0.0615
-0.09%
$ 28.97 million $ 493,246
May 31, 2 AM $ 0.0616
+0.82%
$ 29 million $ 489,811
May 31, 1 AM $ 0.0611
+0.39%
$ 28.76 million $ 469,809
May 31, 12 AM $ 0.0608
+1.07%
$ 28.65 million $ 471,607
May 30, 11 PM $ 0.0602
-0.16%
$ 28.34 million $ 470,482
May 30, 10 PM $ 0.0603
-0.46%
$ 28.39 million $ 482,307
May 30, 9 PM $ 0.0606
+0.21%
$ 28.52 million $ 480,221
May 30, 8 PM $ 0.0604
+0.13%
$ 28.46 million $ 482,850
May 30, 7 PM $ 0.0604
-0.01%
$ 28.43 million $ 487,921
May 30, 6 PM $ 0.0604
+0.16%
$ 28.43 million $ 497,393
May 30, 5 PM $ 0.0603
-0.70%
$ 28.39 million $ 514,984
May 30, 4 PM $ 0.0607
+0.47%
$ 28.6 million $ 528,546
May 30, 3 PM $ 0.0605
+0.42%
$ 28.47 million $ 542,555
May 30, 2 PM $ 0.0602
-0.50%
$ 28.35 million $ 614,821
May 30, 1 PM $ 0.0605
-0.04%
$ 28.5 million $ 659,762
May 30, 12 PM $ 0.0606
+0.23%
$ 28.52 million $ 655,997
May 30, 11 AM $ 0.0604
-0.26%
$ 28.45 million $ 710,185
May 30, 10 AM $ 0.0606
-0.41%
$ 28.53 million $ 729,372
May 30, 9 AM $ 0.0608
-0.96%
$ 28.65 million $ 740,945
May 30, 8 AM $ 0.0614
+1.44%
$ 28.92 million $ 755,769
May 30, 7 AM $ 0.0605
+0.57%
$ 28.51 million $ 746,440
May 30, 6 AM $ 0.0602
+0.06%
$ 28.35 million $ 752,814
May 30, 5 AM $ 0.0602
+0.52%
$ 28.34 million $ 759,544
May 30, 4 AM $ 0.0598
-0.58%
$ 28.19 million $ 766,747
May 30, 3 AM $ 0.0602
-0.49%
$ 28.35 million $ 797,002
May 30, 2 AM $ 0.0605
+1.01%
$ 28.49 million $ 828,851
May 30, 1 AM $ 0.0599
-0.26%
$ 28.2 million $ 834,135
May 30, 12 AM $ 0.06
+0.71%
$ 28.28 million $ 839,766
May 29, 11 PM $ 0.0596
+0.12%
$ 28.08 million $ 832,272
May 29, 10 PM $ 0.0595
-0.09%
$ 28.04 million $ 817,448
May 29, 9 PM $ 0.0596
-0.07%
$ 28.08 million $ 814,087
May 29, 8 PM $ 0.0597
+0.18%
$ 28.1 million $ 808,063
May 29, 7 PM $ 0.0596
+0.35%
$ 28.05 million $ 802,493
May 29, 6 PM $ 0.0593
-1.16%
$ 27.95 million $ 794,407
May 29, 5 PM $ 0.06
-0.10%
$ 28.28 million $ 791,156
May 29, 4 PM $ 0.0601
+0.16%
$ 28.31 million $ 785,541
May 29, 3 PM $ 0.06
+1.83%
$ 28.26 million $ 780,877
May 29, 2 PM $ 0.0589
+0.09%
$ 27.75 million $ 830,063
May 29, 1 PM $ 0.0589
+0.17%
$ 27.73 million $ 819,220