Ontology Gas Historical Data

ONG Page 18
Download
Date Close Price change Market cap Trading volume
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
May 27, 11 AM $ 0.0678
-3.92%
$ 31.92 million $ 4.93 million
May 27, 10 AM $ 0.0704
+1.93%
$ 33.14 million $ 4.39 million
May 27, 9 AM $ 0.0688
+5.84%
$ 32.43 million $ 1.6 million
May 27, 8 AM $ 0.065
+0.66%
$ 30.64 million $ 662,189
May 27, 7 AM $ 0.0646
-0.63%
$ 30.44 million $ 657,682
May 27, 6 AM $ 0.065
+0.97%
$ 30.63 million $ 645,530
May 27, 5 AM $ 0.0644
+1.06%
$ 30.34 million $ 593,212
May 27, 4 AM $ 0.0638
+1.22%
$ 30.04 million $ 567,926
May 27, 3 AM $ 0.063
-0.33%
$ 29.67 million $ 528,765
May 27, 2 AM $ 0.0632
+0.46%
$ 29.77 million $ 533,465
May 27, 1 AM $ 0.0629
-0.79%
$ 29.63 million $ 514,054
May 27, 12 AM $ 0.0634
+1.23%
$ 29.87 million $ 511,017
May 26, 11 PM $ 0.0626
-0.73%
$ 29.51 million $ 514,365
May 26, 10 PM $ 0.0631
+0.01%
$ 29.72 million $ 505,883
May 26, 9 PM $ 0.0631
+0.13%
$ 29.72 million $ 506,204
May 26, 8 PM $ 0.063
-0.18%
$ 29.69 million $ 502,349
May 26, 7 PM $ 0.0631
-0.30%
$ 29.74 million $ 503,481
May 26, 6 PM $ 0.0633
+0.43%
$ 29.81 million $ 501,425
May 26, 5 PM $ 0.063
-1.74%
$ 29.68 million $ 489,984
May 26, 4 PM $ 0.0641
+0.41%
$ 30.2 million $ 479,090
May 26, 3 PM $ 0.0638
-0.79%
$ 30.07 million $ 478,738
May 26, 2 PM $ 0.0644
-0.42%
$ 30.34 million $ 501,399
May 26, 1 PM $ 0.0647
+0.29%
$ 30.48 million $ 489,800
May 26, 12 PM $ 0.0645
-0.28%
$ 30.37 million $ 483,890
May 26, 11 AM $ 0.0647
-0.53%
$ 30.46 million $ 486,983
May 26, 10 AM $ 0.065
+0.88%
$ 30.6 million $ 477,825
May 26, 9 AM $ 0.0644
-0.32%
$ 30.33 million $ 461,283
May 26, 8 AM $ 0.0646
+0.22%
$ 30.44 million $ 458,471
May 26, 7 AM $ 0.0645
-0.37%
$ 30.37 million $ 441,365
May 26, 6 AM $ 0.0647
-0.04%
$ 30.47 million $ 433,913
May 26, 5 AM $ 0.0647
+0.30%
$ 30.48 million $ 435,174
May 26, 4 AM $ 0.0645
+0.18%
$ 30.39 million $ 430,523
May 26, 3 AM $ 0.0644
+0.25%
$ 30.33 million $ 434,839
May 26, 2 AM $ 0.0642
-0.65%
$ 30.25 million $ 432,071
May 26, 1 AM $ 0.0646
-0.85%
$ 30.45 million $ 422,384
May 26, 12 AM $ 0.0652
-1.21%
$ 30.7 million $ 421,393
May 25, 11 PM $ 0.066
+0.49%
$ 31.09 million $ 412,168
May 25, 10 PM $ 0.0657
-0.54%
$ 30.95 million $ 406,791
May 25, 9 PM $ 0.0661
+0.34%
$ 31.11 million $ 411,561
May 25, 8 PM $ 0.0658
+0.17%
$ 30.99 million $ 420,873
May 25, 7 PM $ 0.0657
-0.59%
$ 30.93 million $ 420,111
May 25, 6 PM $ 0.0661
+0.04%
$ 31.13 million $ 421,225
May 25, 5 PM $ 0.0661
-0.29%
$ 31.12 million $ 422,592
May 25, 4 PM $ 0.0663
+0.20%
$ 31.21 million $ 424,970
May 25, 3 PM $ 0.0661
+0.30%
$ 31.15 million $ 421,766
May 25, 2 PM $ 0.0659
+0.61%
$ 31.06 million $ 460,297
May 25, 1 PM $ 0.0655
-0.33%
$ 30.86 million $ 479,595
May 25, 12 PM $ 0.0657
+0.03%
$ 30.94 million $ 484,842