Ontology Gas Historical Data

ONG
Download
Date Close Price change Market cap Trading volume
May 18 $ 0.0676
+4.74%
$ 30.73 million $ 4.78 million
May 11 $ 0.0662
-11.85%
$ 30.31 million $ 2.34 million
May 4 $ 0.0751
+2.54%
$ 35.24 million $ 4.52 million
Apr 27 $ 0.0732
-3.34%
$ 34.34 million $ 667,782
Apr 20 $ 0.0772
-6.54%
$ 35.41 million $ 4.48 million
Apr 13 $ 0.0847
-0.37%
$ 38.62 million $ 11.9 million
Apr 6 $ 0.0936
+2.21%
$ 39.23 million $ 34.25 million
Mar 30 $ 0.0915
+61.20%
$ 41.04 million $ 79.73 million
Mar 23 $ 0.0568
-1.97%
$ 25.42 million $ 12.12 million
Mar 16 $ 0.0579
-5.28%
$ 25.86 million $ 4.53 million
Mar 9 $ 0.0611
+4.48%
$ 27.29 million $ 7.89 million
Mar 2 $ 0.0597
-3.82%
$ 26.04 million $ 3.49 million
Feb 23 $ 0.0621
-1.93%
$ 27.61 million $ 3.92 million
Feb 16 $ 0.0649
-4.26%
$ 28.05 million $ 4.04 million
Feb 9 $ 0.0699
+7.71%
$ 30.03 million $ 3.32 million
Feb 2 $ 0.0667
-5.45%
$ 28.74 million $ 4.6 million
Jan 26 $ 0.0705
-9.88%
$ 31.15 million $ 16.74 million
Jan 19 $ 0.0816
-6.78%
$ 34.57 million $ 3.39 million
Jan 12 $ 0.0921
+2.36%
$ 38.66 million $ 5.24 million
Jan 5 $ 0.0929
+5.17%
$ 39.58 million $ 9.84 million
Dec 29 $ 0.0866
+2.10%
$ 38.49 million $ 18.97 million
Dec 22 $ 0.0866
+7.96%
$ 36.81 million $ 15.56 million
Dec 15 $ 0.0817
-2.87%
$ 34.83 million $ 11.26 million
Dec 8 $ 0.0882
+0.04%
$ 36.55 million $ 11.22 million
Dec 1 $ 0.0919
-6.16%
$ 38.16 million $ 15.52 million
Nov 24 $ 0.101
+7.56%
$ 42.36 million $ 15.01 million
Nov 17 $ 0.0943
-7.66%
$ 40.54 million $ 11.01 million
Nov 10 $ 0.105
-4.38%
$ 44.01 million $ 19.75 million
Nov 3 $ 0.111
-1.43%
$ 47.56 million $ 13.53 million
Oct 27 $ 0.113
-6.25%
$ 48.42 million $ 11.5 million
Oct 20 $ 0.116
-2.77%
$ 51.99 million $ 10.27 million
Oct 13 $ 0.118
-7.91%
$ 51.11 million $ 10.79 million
Oct 6 $ 0.118
-21.88%
$ 54.68 million $ 15.16 million
Sep 29 $ 0.153
-0.48%
$ 64.76 million $ 11.93 million
Sep 22 $ 0.15
-8.85%
$ 65.49 million $ 13.67 million
Sep 15 $ 0.166
-2.13%
$ 69.87 million $ 13.68 million
Sep 8 $ 0.173
+2.54%
$ 72.12 million $ 15.25 million
Sep 1 $ 0.166
-0.33%
$ 71.57 million $ 16.09 million
Aug 25 $ 0.169
-11.15%
$ 71.09 million $ 134.27 million
Aug 18 $ 0.182
+6.29%
$ 80.44 million $ 23.56 million
Aug 11 $ 0.172
-5.67%
$ 72.4 million $ 18.34 million
Aug 4 $ 0.186
+9.23%
$ 76.76 million $ 21.43 million
Jul 28 $ 0.171
-15.34%
$ 71.53 million $ 18.01 million
Jul 21 $ 0.196
-8.46%
$ 84.69 million $ 24.93 million
Jul 14 $ 0.205
+3.96%
$ 90.14 million $ 16.59 million
Jul 7 $ 0.193
+14.09%
$ 82.42 million $ 20.31 million
Jun 30 $ 0.166
-2.60%
$ 70.79 million $ 44.7 million
Jun 23 $ 0.166
+7.80%
$ 71.2 million $ 13.03 million
Jun 16 $ 0.162
-8.48%
$ 64.27 million $ 15.31 million
Jun 9 $ 0.173
-3.72%
$ 73.75 million $ 17.88 million
Download