Ontology Gas Historical Data

ONG Page 40
Download
Date Close Price change Market cap Trading volume
Jan 17, 2021 $ 0.232
+0.58%
$ 232.28 million $ 9.53 million
Jan 16, 2021 $ 0.231
+2.82%
$ 231.11 million $ 7.77 million
Jan 15, 2021 $ 0.225
-1.35%
$ 224.65 million $ 9.69 million
Jan 14, 2021 $ 0.228
+1.11%
$ 227.6 million $ 6.78 million
Jan 13, 2021 $ 0.225
+3.32%
$ 225.08 million $ 7.24 million
Jan 12, 2021 $ 0.218
-8.58%
$ 217.82 million $ 12.12 million
Jan 11, 2021 $ 0.238
+3.06%
$ 238.43 million $ 27.83 million
Jan 10, 2021 $ 0.231
-0.28%
$ 231.49 million $ 17.43 million
Jan 9, 2021 $ 0.232
+6.52%
$ 232.18 million $ 15.6 million
Jan 8, 2021 $ 0.218
-3.04%
$ 218.06 million $ 11.98 million
Jan 7, 2021 $ 0.225
+7.18%
$ 224.93 million $ 20.3 million
Jan 6, 2021 $ 0.21
+6.08%
$ 209.8 million $ 8.69 million
Jan 5, 2021 $ 0.198
+3.91%
$ 197.79 million $ 6.72 million
Jan 4, 2021 $ 0.199
-2.29%
$ 198.52 million $ 8.35 million
Jan 3, 2021 $ 0.203
-1.98%
$ 203.01 million $ 9.02 million
Jan 2, 2021 $ 0.207
+7.02%
$ 207.03 million $ 24.17 million
Jan 1, 2021 $ 0.193
+4.00%
$ 193.42 million $ 5.09 million
Dec 31, 2020 $ 0.186
-1.01%
$ 186.04 million $ 3.46 million
Dec 30, 2020 $ 0.188
+1.06%
$ 187.82 million $ 5.46 million
Dec 29, 2020 $ 0.186
+0.31%
$ 186.43 million $ 4.01 million
Dec 28, 2020 $ 0.193
-1.09%
$ 192.84 million $ 4.38 million
Dec 27, 2020 $ 0.195
-3.36%
$ 195.11 million $ 9.88 million
Dec 26, 2020 $ 0.2
+8.11%
$ 200.29 million $ 311.57 million
Dec 25, 2020 $ 0.182
-0.43%
$ 181.98 million $ 3.69 million
Dec 24, 2020 $ 0.181
+14.29%
$ 180.53 million $ 3.69 million
Dec 23, 2020 $ 0.163
-15.81%
$ 162.88 million $ 4.51 million
Dec 22, 2020 $ 0.195
-1.77%
$ 194.95 million $ 3.96 million
Dec 21, 2020 $ 0.206
-1.29%
$ 206.04 million $ 6.16 million
Dec 20, 2020 $ 0.209
-2.75%
$ 208.61 million $ 4.64 million
Dec 19, 2020 $ 0.223
+6.85%
$ 223.4 million $ 20.78 million
Dec 18, 2020 $ 0.207
-0.70%
$ 206.53 million $ 13.17 million
Dec 17, 2020 $ 0.2
-4.13%
$ 199.67 million $ 4.13 million
Dec 16, 2020 $ 0.207
+3.33%
$ 207.46 million $ 5.58 million
Dec 15, 2020 $ 0.208
+0.66%
$ 207.59 million $ 4.93 million
Dec 14, 2020 $ 0.216
-1.26%
$ 215.58 million $ 7.25 million
Dec 13, 2020 $ 0.214
-1.22%
$ 214.01 million $ 20.07 million
Dec 12, 2020 $ 0.196
+4.94%
$ 196.14 million $ 6.41 million
Dec 11, 2020 $ 0.181
-2.68%
$ 180.99 million $ 4.55 million
Dec 10, 2020 $ 0.193
-4.04%
$ 192.81 million $ 4.99 million
Dec 9, 2020 $ 0.204
-0.72%
$ 203.89 million $ 8.54 million
Dec 8, 2020 $ 0.208
-10.85%
$ 207.89 million $ 9.53 million
Dec 7, 2020 $ 0.23
-0.77%
$ 229.97 million $ 6.26 million
Dec 6, 2020 $ 0.237
+2.01%
$ 237.49 million $ 7.07 million
Dec 5, 2020 $ 0.239
+8.05%
$ 239.15 million $ 17.22 million
Dec 4, 2020 $ 0.218
-13.66%
$ 217.76 million $ 10.72 million
Dec 3, 2020 $ 0.26
-0.52%
$ 259.51 million $ 11.71 million
Dec 2, 2020 $ 0.273
+6.39%
$ 272.62 million $ 45.13 million
Dec 1, 2020 $ 0.258
-0.24%
$ 257.52 million $ 42.64 million
Nov 30, 2020 $ 0.26
-6.87%
$ 260.13 million $ 55.1 million
Nov 29, 2020 $ 0.279
-4.67%
$ 279.29 million $ 69.7 million