Ontology Gas Historical Data

ONG Page 72
Download
Date Close Price change Market cap Trading volume
Mar 29, 12 PM $0.0572
-0.04%
$25.59 million $1.77 million
Mar 29, 11 AM $0.0572
-0.75%
$25.6 million $1.8 million
Mar 29, 10 AM $0.0576
-0.33%
$25.77 million $1.73 million
Mar 29, 9 AM $0.0578
+0.33%
$25.87 million $1.73 million
Mar 29, 8 AM $0.0576
-0.23%
$25.78 million $2.3 million
Mar 29, 7 AM $0.0577
-0.36%
$25.83 million $2.53 million
Mar 29, 6 AM $0.0579
+0.01%
$25.92 million $2.66 million
Mar 29, 5 AM $0.0579
-0.55%
$25.92 million $2.72 million
Mar 29, 4 AM $0.0582
+0.10%
$26.07 million $3.27 million
Mar 29, 3 AM $0.0582
+0.40%
$26.04 million $3.28 million
Mar 29, 2 AM $0.0579
-0.45%
$25.93 million $3.26 million
Mar 29, 1 AM $0.0582
+0.76%
$26.05 million $3.23 million
Mar 29, 12 AM $0.0578
-4.77%
$25.85 million $3.13 million
Mar 28, 11 PM $0.0605
+1.48%
$27.06 million $2.86 million
Mar 28, 10 PM $0.0596
+1.02%
$26.66 million $2.77 million
Mar 28, 9 PM $0.059
-0.43%
$26.4 million $2.69 million
Mar 28, 8 PM $0.0592
-0.26%
$26.51 million $2.68 million
Mar 28, 7 PM $0.0594
-0.93%
$26.58 million $2.65 million
Mar 28, 6 PM $0.06
-0.14%
$26.83 million $2.56 million
Mar 28, 5 PM $0.06
-1.13%
$26.87 million $2.55 million
Mar 28, 4 PM $0.0607
+1.05%
$27.16 million $2.52 million
Mar 28, 3 PM $0.0601
-0.59%
$26.88 million $2.48 million
Mar 28, 2 PM $0.0604
+0.92%
$27.04 million $3.36 million
Mar 28, 1 PM $0.0599
-1.17%
$26.79 million $3.32 million
Mar 28, 12 PM $0.0606
-1.73%
$27.14 million $3.24 million
Mar 28, 11 AM $0.0617
-2.86%
$27.62 million $3.17 million
Mar 28, 10 AM $0.0635
+1.34%
$28.43 million $3.1 million
Mar 28, 9 AM $0.0627
-3.35%
$28.06 million $2.94 million
Mar 28, 8 AM $0.0649
+6.90%
$29.02 million $2.11 million
Mar 28, 7 AM $0.0607
+3.22%
$27.15 million $1.73 million
Mar 28, 6 AM $0.0588
-1.15%
$26.3 million $1.49 million
Mar 28, 5 AM $0.0595
+4.87%
$26.61 million $1.35 million
Mar 28, 4 AM $0.0566
+1.19%
$25.33 million $618,941
Mar 28, 3 AM $0.0559
+0.45%
$25.04 million $589,341
Mar 28, 2 AM $0.0557
+0.03%
$24.92 million $603,919
Mar 28, 1 AM $0.0557
-0.76%
$24.91 million $607,939
Mar 28, 12 AM $0.0561
-1.40%
$25.1 million $608,519
Mar 27, 11 PM $0.0569
+0.29%
$25.46 million $725,284
Mar 27, 10 PM $0.0567
+0.03%
$25.39 million $721,134
Mar 27, 9 PM $0.0567
-0.13%
$25.38 million $716,584
Mar 27, 8 PM $0.0568
+0.08%
$25.41 million $708,633
Mar 27, 7 PM $0.0567
-0.02%
$25.39 million $711,064
Mar 27, 6 PM $0.0567
-0.19%
$25.4 million $713,097
Mar 27, 5 PM $0.0569
-0.33%
$25.44 million $722,466
Mar 27, 4 PM $0.057
-0.26%
$25.53 million $736,402
Mar 27, 3 PM $0.0572
+0.33%
$25.6 million $735,705
Mar 27, 2 PM $0.057
+0.13%
$25.51 million $881,584
Mar 27, 1 PM $0.0569
-0.33%
$25.48 million $881,790
Mar 27, 12 PM $0.0571
-0.25%
$25.56 million $882,844
Mar 27, 11 AM $0.0573
+0.49%
$25.63 million $898,800