Ontology Gas Historical Data

ONG Page 73
Download
Date Close Price change Market cap Trading volume
Mar 27, 11 AM $0.0573
+0.49%
$25.63 million $898,800
Mar 27, 10 AM $0.057
-1.98%
$25.5 million $862,417
Mar 27, 9 AM $0.0581
-0.58%
$26.02 million $883,088
Mar 27, 8 AM $0.0585
-0.05%
$26.17 million $908,260
Mar 27, 7 AM $0.0585
+0.09%
$26.18 million $928,264
Mar 27, 6 AM $0.0585
+0.16%
$26.16 million $964,129
Mar 27, 5 AM $0.0584
-0.38%
$26.12 million $970,219
Mar 27, 4 AM $0.0586
+0.64%
$26.22 million $970,873
Mar 27, 3 AM $0.0582
-0.62%
$26.06 million $997,986
Mar 27, 2 AM $0.0586
+0.03%
$26.22 million $985,010
Mar 27, 1 AM $0.0586
-0.47%
$26.2 million $1.05 million
Mar 27, 12 AM $0.0588
-0.24%
$26.33 million $1.11 million
Mar 26, 11 PM $0.059
-0.22%
$26.39 million $1.19 million
Mar 26, 10 PM $0.0591
+0.04%
$26.45 million $1.22 million
Mar 26, 9 PM $0.0591
+0.46%
$26.44 million $1.23 million
Mar 26, 8 PM $0.0588
+0.22%
$26.31 million $1.23 million
Mar 26, 7 PM $0.0587
+0.12%
$26.26 million $1.23 million
Mar 26, 6 PM $0.0586
-0.48%
$26.23 million $1.23 million
Mar 26, 5 PM $0.0589
-0.30%
$26.35 million $1.23 million
Mar 26, 4 PM $0.0591
+0.85%
$26.44 million $1.24 million
Mar 26, 3 PM $0.0586
-0.73%
$26.21 million $1.23 million
Mar 26, 2 PM $0.059
-0.04%
$26.41 million $1.53 million
Mar 26, 1 PM $0.059
+0.47%
$26.4 million $1.59 million
Mar 26, 12 PM $0.0587
-0.38%
$26.28 million $1.63 million
Mar 26, 11 AM $0.059
+0.38%
$26.38 million $1.65 million
Mar 26, 10 AM $0.0587
-1.41%
$26.28 million $1.65 million
Mar 26, 9 AM $0.0596
-1.41%
$26.66 million $1.64 million
Mar 26, 8 AM $0.0604
-0.82%
$27.04 million $1.62 million
Mar 26, 7 AM $0.0609
+0.90%
$27.27 million $1.73 million
Mar 26, 6 AM $0.0604
+0.09%
$27.03 million $1.69 million
Mar 26, 5 AM $0.0603
-0.75%
$27 million $1.7 million
Mar 26, 4 AM $0.0608
-0.47%
$27.2 million $1.74 million
Mar 26, 3 AM $0.0611
-0.53%
$27.33 million $1.82 million
Mar 26, 2 AM $0.0614
-0.95%
$27.48 million $1.87 million
Mar 26, 1 AM $0.062
-0.81%
$27.74 million $1.83 million
Mar 26, 12 AM $0.0625
-0.19%
$27.96 million $1.83 million
Mar 25, 11 PM $0.0626
-0.29%
$28.02 million $1.96 million
Mar 25, 10 PM $0.0628
+0.79%
$28.1 million $1.98 million
Mar 25, 9 PM $0.0623
+0.05%
$27.88 million $1.97 million
Mar 25, 8 PM $0.0623
-0.49%
$27.86 million $2.02 million
Mar 25, 7 PM $0.0626
-0.10%
$28 million $2.06 million
Mar 25, 6 PM $0.0626
-0.11%
$28.03 million $2.07 million
Mar 25, 5 PM $0.0627
-0.49%
$28.06 million $2.1 million
Mar 25, 4 PM $0.063
+0.33%
$28.2 million $2.11 million
Mar 25, 3 PM $0.0628
-0.16%
$28.11 million $2.19 million
Mar 25, 2 PM $0.0629
+0.03%
$28.15 million $3.55 million
Mar 25, 1 PM $0.0629
-0.86%
$28.14 million $3.66 million
Mar 25, 12 PM $0.0634
-0.32%
$28.38 million $3.76 million
Mar 25, 11 AM $0.0636
-0.41%
$28.47 million $4.28 million
Mar 25, 10 AM $0.0639
-0.24%
$28.59 million $4.84 million