Ontology Gas Historical Data

ONG Page 26
Download
Date Close Price change Market cap Trading volume
Jul 1, 6 PM $0.0459
+0.17%
$21.77 million $1.54 million
Jul 1, 5 PM $0.0459
+0.83%
$21.74 million $1.52 million
Jul 1, 4 PM $0.0455
-0.67%
$21.56 million $1.54 million
Jul 1, 3 PM $0.0458
+1.50%
$21.7 million $1.57 million
Jul 1, 2 PM $0.0451
-0.01%
$21.38 million $2.21 million
Jul 1, 1 PM $0.0451
+1.77%
$21.38 million $2.25 million
Jul 1, 12 PM $0.0443
-0.62%
$21.01 million $2.27 million
Jul 1, 11 AM $0.0446
+0.49%
$21.14 million $2.34 million
Jul 1, 10 AM $0.0444
-0.80%
$21.04 million $2.31 million
Jul 1, 9 AM $0.0447
-0.25%
$21.2 million $2.33 million
Jul 1, 8 AM $0.0448
+0.28%
$21.26 million $2.56 million
Jul 1, 7 AM $0.0447
-0.05%
$21.2 million $2.83 million
Jul 1, 6 AM $0.0447
-1.23%
$21.21 million $3.05 million
Jul 1, 5 AM $0.0453
+0.00%
$21.48 million $3.15 million
Jul 1, 4 AM $0.0453
-0.04%
$21.48 million $3.19 million
Jul 1, 3 AM $0.0453
-0.07%
$21.49 million $3.66 million
Jul 1, 2 AM $0.0454
-0.49%
$21.5 million $4.09 million
Jul 1, 1 AM $0.0456
-6.82%
$21.62 million $4.99 million
Jul 1, 12 AM $0.0489
+2.74%
$23.2 million $5.23 million
Jun 30, 11 PM $0.0476
+0.47%
$22.58 million $5.14 million
Jun 30, 10 PM $0.0474
+2.13%
$22.48 million $5 million
Jun 30, 9 PM $0.0464
+0.55%
$22.01 million $4.9 million
Jun 30, 8 PM $0.0462
-1.63%
$21.89 million $4.87 million
Jun 30, 7 PM $0.0469
-1.01%
$22.25 million $4.83 million
Jun 30, 6 PM $0.0474
+0.62%
$22.48 million $4.82 million
Jun 30, 5 PM $0.0471
-0.28%
$22.34 million $4.79 million
Jun 30, 4 PM $0.0473
-0.62%
$22.4 million $4.75 million
Jun 30, 3 PM $0.0476
+1.85%
$22.54 million $4.7 million
Jun 30, 2 PM $0.0467
-0.66%
$22.14 million $7.45 million
Jun 30, 1 PM $0.047
-0.96%
$22.28 million $7.4 million
Jun 30, 12 PM $0.0475
+1.39%
$22.5 million $7.32 million
Jun 30, 11 AM $0.0468
-3.75%
$22.19 million $7.19 million
Jun 30, 10 AM $0.0486
-0.37%
$23.06 million $7.18 million
Jun 30, 9 AM $0.0488
-1.98%
$23.14 million $7.12 million
Jun 30, 8 AM $0.0498
-6.45%
$23.61 million $6.97 million
Jun 30, 7 AM $0.0532
-1.14%
$25.22 million $6.77 million
Jun 30, 6 AM $0.0538
-0.41%
$25.51 million $6.33 million
Jun 30, 5 AM $0.054
-1.81%
$25.62 million $6.12 million
Jun 30, 4 AM $0.055
+1.33%
$26.09 million $5.98 million
Jun 30, 3 AM $0.0542
-5.31%
$25.69 million $5.21 million
Jun 30, 2 AM $0.0572
+5.38%
$27.13 million $4.33 million
Jun 30, 1 AM $0.0543
+5.07%
$25.75 million $2.54 million
Jun 30, 12 AM $0.0517
+11.21%
$24.5 million $1.58 million
Jun 29, 11 PM $0.0464
-0.09%
$22.01 million $733,687
Jun 29, 10 PM $0.0465
-0.39%
$22.03 million $756,997
Jun 29, 9 PM $0.0467
+0.68%
$22.12 million $789,548
Jun 29, 8 PM $0.0463
-0.76%
$21.97 million $804,020
Jun 29, 7 PM $0.0467
-0.14%
$22.14 million $816,553
Jun 29, 6 PM $0.0468
-0.57%
$22.18 million $820,675
Jun 29, 5 PM $0.0471
+0.52%
$22.31 million $829,069