Ontology Gas Historical Data

ONG Page 28
Download
Date Close Price change Market cap Trading volume
Jun 27, 3 PM $0.0445
+0.58%
$21.1 million $608,323
Jun 27, 2 PM $0.0443
+0.31%
$20.98 million $709,227
Jun 27, 1 PM $0.0441
+0.07%
$20.92 million $724,643
Jun 27, 12 PM $0.0441
-0.09%
$20.9 million $744,262
Jun 27, 11 AM $0.0441
-0.12%
$20.92 million $759,448
Jun 27, 10 AM $0.0442
+0.34%
$20.95 million $764,380
Jun 27, 9 AM $0.044
-0.45%
$20.88 million $752,311
Jun 27, 8 AM $0.0442
+0.59%
$20.97 million $756,868
Jun 27, 7 AM $0.044
-1.05%
$20.85 million $746,492
Jun 27, 6 AM $0.0444
-0.27%
$21.07 million $738,302
Jun 27, 5 AM $0.0446
+0.83%
$21.13 million $738,857
Jun 27, 4 AM $0.0442
-1.87%
$20.96 million $735,526
Jun 27, 3 AM $0.045
+2.34%
$21.35 million $706,018
Jun 27, 2 AM $0.044
+0.72%
$20.86 million $770,249
Jun 27, 1 AM $0.0437
-0.50%
$20.64 million $774,547
Jun 27, 12 AM $0.0439
+0.04%
$20.75 million $770,945
Jun 26, 11 PM $0.0439
+0.47%
$20.74 million $758,801
Jun 26, 10 PM $0.0437
+0.10%
$20.64 million $754,364
Jun 26, 9 PM $0.0436
+0.32%
$20.62 million $749,920
Jun 26, 8 PM $0.0435
-1.17%
$20.55 million $752,722
Jun 26, 7 PM $0.044
+0.11%
$20.81 million $750,280
Jun 26, 6 PM $0.044
+0.49%
$20.78 million $765,711
Jun 26, 5 PM $0.0438
+0.61%
$20.68 million $762,444
Jun 26, 4 PM $0.0435
+0.38%
$20.56 million $743,562
Jun 26, 3 PM $0.0433
+0.97%
$20.48 million $726,076
Jun 26, 2 PM $0.0429
-0.17%
$20.28 million $887,714
Jun 26, 1 PM $0.043
+1.41%
$20.32 million $925,417
Jun 26, 12 PM $0.0424
-0.09%
$20.03 million $982,208
Jun 26, 11 AM $0.0424
-0.68%
$20.05 million $969,139
Jun 26, 10 AM $0.0427
-0.16%
$20.19 million $997,772
Jun 26, 9 AM $0.0428
-0.57%
$20.22 million $1.05 million
Jun 26, 8 AM $0.0431
-0.13%
$20.34 million $1.11 million
Jun 26, 7 AM $0.0431
-0.05%
$20.37 million $1.12 million
Jun 26, 6 AM $0.0431
+1.79%
$20.35 million $1.11 million
Jun 26, 5 AM $0.0423
+0.52%
$19.99 million $1.11 million
Jun 26, 4 AM $0.0422
+0.08%
$19.92 million $1.09 million
Jun 26, 3 AM $0.0421
-3.31%
$19.91 million $1.08 million
Jun 26, 2 AM $0.0436
-1.46%
$20.59 million $1 million
Jun 26, 1 AM $0.0442
-0.20%
$20.89 million $1 million
Jun 26, 12 AM $0.0443
-0.45%
$20.93 million $1.11 million
Jun 25, 11 PM $0.0445
+0.27%
$21.03 million $1.32 million
Jun 25, 10 PM $0.0444
-0.29%
$20.97 million $1.34 million
Jun 25, 9 PM $0.0445
+1.50%
$21.03 million $1.37 million
Jun 25, 8 PM $0.0438
+0.15%
$20.71 million $1.37 million
Jun 25, 7 PM $0.0438
-1.02%
$20.68 million $1.41 million
Jun 25, 6 PM $0.0442
-0.54%
$20.9 million $1.43 million
Jun 25, 5 PM $0.0445
+0.66%
$21.01 million $1.48 million
Jun 25, 4 PM $0.0442
-0.49%
$20.86 million $1.53 million
Jun 25, 3 PM $0.0444
+0.23%
$20.96 million $1.66 million
Jun 25, 2 PM $0.0443
+2.50%
$20.92 million $2.43 million