Ontology Gas Historical Data

ONG Page 77
Download
Date Close Price change Market cap Trading volume
Jan 27, 10 AM $ 0.0895
-0.77%
$ 39.53 million $ 12.29 million
Jan 27, 9 AM $ 0.0902
-2.74%
$ 39.85 million $ 12.13 million
Jan 27, 8 AM $ 0.0928
-5.29%
$ 40.97 million $ 12.82 million
Jan 27, 7 AM $ 0.098
-1.04%
$ 43.26 million $ 12.61 million
Jan 27, 6 AM $ 0.099
+0.09%
$ 43.72 million $ 11.96 million
Jan 27, 5 AM $ 0.0989
-5.17%
$ 43.68 million $ 11.71 million
Jan 27, 4 AM $ 0.104
-1.70%
$ 46.06 million $ 4.6 million
Jan 27, 3 AM $ 0.106
+12.44%
$ 46.86 million $ 4.16 million
Jan 27, 2 AM $ 0.0945
-1.92%
$ 41.73 million $ 8.67 million
Jan 27, 1 AM $ 0.0964
-3.79%
$ 42.57 million $ 8.16 million
Jan 27, 12 AM $ 0.1
+23.19%
$ 44.27 million $ 6.67 million
Jan 26, 11 PM $ 0.0814
-0.27%
$ 35.93 million $ 576,088
Jan 26, 10 PM $ 0.0816
+0.02%
$ 36.04 million $ 577,303
Jan 26, 9 PM $ 0.0816
+0.82%
$ 36.04 million $ 589,897
Jan 26, 8 PM $ 0.0809
-0.31%
$ 35.74 million $ 584,017
Jan 26, 7 PM $ 0.0812
-0.45%
$ 35.85 million $ 590,298
Jan 26, 6 PM $ 0.0816
+0.31%
$ 36.01 million $ 606,004
Jan 26, 5 PM $ 0.0813
-0.25%
$ 35.9 million $ 618,176
Jan 26, 4 PM $ 0.0815
+0.37%
$ 36 million $ 619,110
Jan 26, 3 PM $ 0.0812
+0.15%
$ 35.86 million $ 621,752
Jan 26, 2 PM $ 0.0811
+0.63%
$ 35.81 million $ 638,972
Jan 26, 1 PM $ 0.0806
-0.09%
$ 35.58 million $ 639,305
Jan 26, 12 PM $ 0.0806
+0.65%
$ 35.61 million $ 620,683
Jan 26, 11 AM $ 0.0801
-0.48%
$ 35.38 million $ 617,726
Jan 26, 10 AM $ 0.0805
+0.50%
$ 35.55 million $ 622,090
Jan 26, 9 AM $ 0.0801
-0.64%
$ 35.39 million $ 632,382
Jan 26, 8 AM $ 0.0806
+0.11%
$ 35.6 million $ 643,078
Jan 26, 7 AM $ 0.0805
+0.17%
$ 35.57 million $ 637,472
Jan 26, 6 AM $ 0.0804
+0.49%
$ 35.51 million $ 634,733
Jan 26, 5 AM $ 0.08
-0.01%
$ 35.33 million $ 626,072
Jan 26, 4 AM $ 0.08
+0.62%
$ 35.34 million $ 622,551
Jan 26, 3 AM $ 0.0795
-0.81%
$ 35.11 million $ 622,177
Jan 26, 2 AM $ 0.0801
-0.43%
$ 35.39 million $ 639,829
Jan 26, 1 AM $ 0.0805
+2.26%
$ 35.55 million $ 643,633
Jan 26, 12 AM $ 0.0787
+0.56%
$ 34.76 million $ 635,383
Jan 25, 11 PM $ 0.0783
+0.26%
$ 34.57 million $ 628,996
Jan 25, 10 PM $ 0.0781
-0.30%
$ 34.48 million $ 630,973
Jan 25, 9 PM $ 0.0783
+0.31%
$ 34.58 million $ 613,794
Jan 25, 8 PM $ 0.0781
+0.05%
$ 34.49 million $ 605,813
Jan 25, 7 PM $ 0.0781
-1.49%
$ 34.47 million $ 598,352
Jan 25, 6 PM $ 0.0792
-1.29%
$ 34.99 million $ 576,003
Jan 25, 5 PM $ 0.0803
-0.39%
$ 35.45 million $ 559,795
Jan 25, 4 PM $ 0.0806
-1.69%
$ 35.58 million $ 545,189
Jan 25, 3 PM $ 0.082
+0.57%
$ 36.19 million $ 524,460
Jan 25, 2 PM $ 0.0815
-1.21%
$ 35.99 million $ 549,881
Jan 25, 1 PM $ 0.0825
+0.25%
$ 36.43 million $ 539,614
Jan 25, 12 PM $ 0.0823
+0.16%
$ 36.33 million $ 528,150
Jan 25, 11 AM $ 0.0821
-0.25%
$ 36.27 million $ 503,529
Jan 25, 10 AM $ 0.0823
+0.12%
$ 36.37 million $ 497,986
Jan 25, 9 AM $ 0.0822
+0.64%
$ 36.32 million $ 483,301