Ontology Gas Historical Data

ONG Page 62
Download
Date Close Price change Market cap Trading volume
Apr 19, 12 AM $0.0817
-3.52%
$38.23 million $2.74 million
Apr 18, 11 PM $0.0847
-0.11%
$39.63 million $2.78 million
Apr 18, 10 PM $0.0848
+0.05%
$39.67 million $2.84 million
Apr 18, 9 PM $0.0847
-0.31%
$39.64 million $2.88 million
Apr 18, 8 PM $0.085
+0.51%
$39.79 million $2.91 million
Apr 18, 7 PM $0.0846
+0.25%
$39.59 million $2.91 million
Apr 18, 6 PM $0.0844
-0.54%
$39.49 million $2.92 million
Apr 18, 5 PM $0.0849
+0.31%
$39.71 million $2.93 million
Apr 18, 4 PM $0.0846
-0.11%
$39.58 million $2.95 million
Apr 18, 3 PM $0.0847
-1.12%
$39.63 million $2.92 million
Apr 18, 2 PM $0.0857
+0.29%
$40.07 million $4.46 million
Apr 18, 1 PM $0.0854
+0.08%
$39.96 million $4.49 million
Apr 18, 12 PM $0.0853
+0.17%
$39.93 million $4.48 million
Apr 18, 11 AM $0.0852
+0.24%
$39.86 million $4.53 million
Apr 18, 10 AM $0.085
-1.35%
$39.76 million $4.5 million
Apr 18, 9 AM $0.0861
+1.19%
$40.3 million $4.5 million
Apr 18, 8 AM $0.0851
+0.00%
$39.82 million $4.45 million
Apr 18, 7 AM $0.0851
+0.72%
$39.83 million $4.44 million
Apr 18, 6 AM $0.0845
+0.69%
$39.54 million $4.36 million
Apr 18, 5 AM $0.0839
-3.30%
$39.23 million $4.27 million
Apr 18, 4 AM $0.0867
+0.63%
$40.57 million $4.19 million
Apr 18, 3 AM $0.0862
-2.64%
$40.31 million $4.01 million
Apr 18, 2 AM $0.0885
+6.17%
$41.4 million $3.02 million
Apr 18, 1 AM $0.0833
-0.58%
$38.99 million $2.45 million
Apr 18, 12 AM $0.0838
+2.25%
$39.19 million $1.87 million
Apr 17, 11 PM $0.0819
-0.19%
$38.32 million $1.67 million
Apr 17, 10 PM $0.0821
+1.51%
$38.39 million $1.59 million
Apr 17, 9 PM $0.0808
+0.25%
$37.82 million $1.5 million
Apr 17, 8 PM $0.0806
+0.33%
$37.73 million $1.47 million
Apr 17, 7 PM $0.0804
+0.47%
$37.61 million $1.5 million
Apr 17, 6 PM $0.08
-0.19%
$37.43 million $1.49 million
Apr 17, 5 PM $0.0802
-0.22%
$37.5 million $1.47 million
Apr 17, 4 PM $0.0803
+0.60%
$37.58 million $1.49 million
Apr 17, 3 PM $0.0799
-1.18%
$37.36 million $1.51 million
Apr 17, 2 PM $0.0808
+0.03%
$37.81 million $1.5 million
Apr 17, 1 PM $0.0808
+1.35%
$37.8 million $1.46 million
Apr 17, 12 PM $0.0797
-0.54%
$37.3 million $1.43 million
Apr 17, 11 AM $0.0801
+0.44%
$37.49 million $1.26 million
Apr 17, 10 AM $0.0798
-0.47%
$37.33 million $1.27 million
Apr 17, 9 AM $0.0802
-0.29%
$37.5 million $1.28 million
Apr 17, 8 AM $0.0804
+0.19%
$37.61 million $1.28 million
Apr 17, 7 AM $0.0802
+0.52%
$37.54 million $1.27 million
Apr 17, 6 AM $0.0798
+1.32%
$37.35 million $1.26 million
Apr 17, 5 AM $0.0788
-0.72%
$36.87 million $1.24 million
Apr 17, 4 AM $0.0794
-0.44%
$37.13 million $1.2 million
Apr 17, 3 AM $0.0797
+0.35%
$37.31 million $1.2 million
Apr 17, 2 AM $0.0795
-0.30%
$37.18 million $1.21 million
Apr 17, 1 AM $0.0797
-0.42%
$37.29 million $1.26 million
Apr 17, 12 AM $0.08
-1.26%
$37.45 million $1.22 million
Apr 16, 11 PM $0.0811
+0.23%
$37.92 million $1.33 million