Ontology Gas Historical Data

ONG Page 42
Download
Date Close Price change Market cap Trading volume
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
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