Ontology Gas Historical Data

ONG Page 90
Download
Date Close Price change Market cap Trading volume
Feb 20, 11 AM $0.0647
-0.27%
$28.69 million $442,949
Feb 20, 10 AM $0.0649
-0.10%
$28.77 million $442,361
Feb 20, 9 AM $0.065
+0.08%
$28.8 million $443,951
Feb 20, 8 AM $0.0649
-0.29%
$28.78 million $442,390
Feb 20, 7 AM $0.0651
+0.39%
$28.86 million $443,697
Feb 20, 6 AM $0.0649
-0.45%
$28.74 million $446,571
Feb 20, 5 AM $0.0652
+0.46%
$28.88 million $447,728
Feb 20, 4 AM $0.0649
-0.14%
$28.74 million $462,095
Feb 20, 3 AM $0.065
+0.01%
$28.79 million $464,464
Feb 20, 2 AM $0.065
+0.14%
$28.79 million $467,866
Feb 20, 1 AM $0.0649
+0.43%
$28.75 million $469,227
Feb 20, 12 AM $0.0646
+0.16%
$28.62 million $476,922
Feb 19, 11 PM $0.0645
-0.07%
$28.58 million $516,462
Feb 19, 10 PM $0.0645
-0.08%
$28.6 million $522,377
Feb 19, 9 PM $0.0646
+0.11%
$28.62 million $530,589
Feb 19, 8 PM $0.0645
+0.58%
$28.59 million $541,516
Feb 19, 7 PM $0.0641
+0.38%
$28.42 million $536,080
Feb 19, 6 PM $0.0639
+0.95%
$28.31 million $560,585
Feb 19, 5 PM $0.0633
-0.39%
$28.04 million $557,824
Feb 19, 4 PM $0.0635
+0.26%
$28.15 million $563,865
Feb 19, 3 PM $0.0634
-0.65%
$28.08 million $618,612
Feb 19, 2 PM $0.0638
+0.57%
$28.26 million $611,317
Feb 19, 1 PM $0.0634
-1.31%
$28.1 million $600,497
Feb 19, 12 PM $0.0643
+0.59%
$28.48 million $599,318
Feb 19, 11 AM $0.0639
-0.44%
$28.31 million $596,478
Feb 19, 10 AM $0.0642
-0.08%
$28.43 million $609,920
Feb 19, 9 AM $0.0642
+0.05%
$28.46 million $612,258
Feb 19, 8 AM $0.0642
-0.95%
$28.44 million $611,092
Feb 19, 7 AM $0.0649
-0.40%
$28.78 million $629,356
Feb 19, 6 AM $0.0652
+0.13%
$28.9 million $638,300
Feb 19, 5 AM $0.0651
-1.34%
$28.86 million $642,111
Feb 19, 4 AM $0.066
+0.63%
$29.25 million $621,517
Feb 19, 3 AM $0.0656
-0.34%
$29.07 million $627,972
Feb 19, 2 AM $0.0658
-0.08%
$29.17 million $750,412
Feb 19, 1 AM $0.0659
+0.49%
$29.19 million $968,319
Feb 19, 12 AM $0.0656
-2.12%
$29.05 million $950,579
Feb 18, 11 PM $0.067
-0.78%
$29.65 million $899,180
Feb 18, 10 PM $0.0675
+0.35%
$29.9 million $892,696
Feb 18, 9 PM $0.0673
-0.14%
$29.82 million $885,042
Feb 18, 8 PM $0.0674
+0.09%
$29.85 million $872,318
Feb 18, 7 PM $0.0673
-0.29%
$29.83 million $881,035
Feb 18, 6 PM $0.0675
-0.63%
$29.91 million $866,531
Feb 18, 5 PM $0.0679
-0.19%
$30.1 million $868,372
Feb 18, 4 PM $0.0681
-0.59%
$30.16 million $907,528
Feb 18, 3 PM $0.0685
+0.62%
$30.34 million $902,165
Feb 18, 2 PM $0.068
+0.09%
$30.15 million $1.02 million
Feb 18, 1 PM $0.068
-0.73%
$30.12 million $1.06 million
Feb 18, 12 PM $0.0685
-0.30%
$30.35 million $1.08 million
Feb 18, 11 AM $0.0687
-0.32%
$30.44 million $1.07 million
Feb 18, 10 AM $0.0689
-0.39%
$30.53 million $1.07 million