Ontology Gas Historical Data

ONG Page 17
Download
Date Close Price change Market cap Trading volume
May 29, 1 PM $ 0.0589
+0.17%
$ 27.73 million $ 819,220
May 29, 12 PM $ 0.0588
-2.29%
$ 27.68 million $ 834,561
May 29, 11 AM $ 0.0601
-0.22%
$ 28.32 million $ 813,906
May 29, 10 AM $ 0.0603
-0.30%
$ 28.39 million $ 835,784
May 29, 9 AM $ 0.0604
-0.15%
$ 28.47 million $ 846,523
May 29, 8 AM $ 0.0606
-0.41%
$ 28.53 million $ 825,289
May 29, 7 AM $ 0.0608
-0.12%
$ 28.65 million $ 832,877
May 29, 6 AM $ 0.0609
-0.21%
$ 28.68 million $ 829,365
May 29, 5 AM $ 0.0611
-0.21%
$ 28.76 million $ 825,603
May 29, 4 AM $ 0.0612
+0.33%
$ 28.81 million $ 812,665
May 29, 3 AM $ 0.061
-0.48%
$ 28.73 million $ 830,086
May 29, 2 AM $ 0.0613
-0.93%
$ 28.87 million $ 872,002
May 29, 1 AM $ 0.0619
-0.63%
$ 29.15 million $ 886,027
May 29, 12 AM $ 0.0623
+0.18%
$ 29.33 million $ 929,125
May 28, 11 PM $ 0.0622
-0.06%
$ 29.28 million $ 1.01 million
May 28, 10 PM $ 0.0622
-0.45%
$ 29.29 million $ 1.03 million
May 28, 9 PM $ 0.0625
+0.40%
$ 29.43 million $ 1.04 million
May 28, 8 PM $ 0.0622
+0.23%
$ 29.31 million $ 1.1 million
May 28, 7 PM $ 0.0621
-0.25%
$ 29.24 million $ 1.12 million
May 28, 6 PM $ 0.0622
+0.29%
$ 29.32 million $ 1.14 million
May 28, 5 PM $ 0.0621
+0.34%
$ 29.23 million $ 1.15 million
May 28, 4 PM $ 0.0619
+1.26%
$ 29.13 million $ 1.14 million
May 28, 3 PM $ 0.0611
+0.33%
$ 28.77 million $ 1.13 million
May 28, 2 PM $ 0.0609
+0.07%
$ 28.68 million $ 1.46 million
May 28, 1 PM $ 0.0608
-0.65%
$ 28.66 million $ 1.47 million
May 28, 12 PM $ 0.0612
+0.46%
$ 28.84 million $ 1.61 million
May 28, 11 AM $ 0.061
-0.27%
$ 28.71 million $ 1.72 million
May 28, 10 AM $ 0.0611
-0.74%
$ 28.78 million $ 2.01 million
May 28, 9 AM $ 0.0616
+0.42%
$ 29 million $ 3.71 million
May 28, 8 AM $ 0.0613
-0.12%
$ 28.88 million $ 4.46 million
May 28, 7 AM $ 0.0614
+0.12%
$ 28.91 million $ 4.46 million
May 28, 6 AM $ 0.0613
+0.34%
$ 28.88 million $ 4.44 million
May 28, 5 AM $ 0.0611
-0.78%
$ 28.78 million $ 4.45 million
May 28, 4 AM $ 0.0616
-0.54%
$ 29.01 million $ 4.45 million
May 28, 3 AM $ 0.0619
-2.61%
$ 29.16 million $ 4.41 million
May 28, 2 AM $ 0.0636
-0.21%
$ 29.94 million $ 4.33 million
May 28, 1 AM $ 0.0637
+0.33%
$ 30 million $ 4.3 million
May 28, 12 AM $ 0.0635
-3.14%
$ 29.9 million $ 4.25 million
May 27, 11 PM $ 0.0655
+0.50%
$ 30.87 million $ 4.14 million
May 27, 10 PM $ 0.0652
+0.16%
$ 30.73 million $ 4.12 million
May 27, 9 PM $ 0.0651
-2.14%
$ 30.68 million $ 4.08 million
May 27, 8 PM $ 0.0666
+0.71%
$ 31.35 million $ 4.01 million
May 27, 7 PM $ 0.0661
-0.76%
$ 31.13 million $ 3.97 million
May 27, 6 PM $ 0.0666
+0.58%
$ 31.36 million $ 3.95 million
May 27, 5 PM $ 0.0662
+0.14%
$ 31.18 million $ 3.92 million
May 27, 4 PM $ 0.0661
-0.13%
$ 31.14 million $ 3.93 million
May 27, 3 PM $ 0.0662
+0.47%
$ 31.18 million $ 3.89 million
May 27, 2 PM $ 0.0659
+0.20%
$ 31.04 million $ 5.48 million
May 27, 1 PM $ 0.0658
-2.57%
$ 30.98 million $ 5.4 million
May 27, 12 PM $ 0.0675
-0.41%
$ 31.79 million $ 5.21 million