Ontology Gas Historical Data

ONG Page 41
Download
Date Close Price change Market cap Trading volume
Oct 14, 2020 $ 0.121
-1.79%
$ 121.47 million $ 3.25 million
Oct 13, 2020 $ 0.124
-0.85%
$ 123.68 million $ 3.43 million
Oct 12, 2020 $ 0.125
-1.11%
$ 124.77 million $ 4.01 million
Oct 11, 2020 $ 0.126
-0.98%
$ 126.21 million $ 5.85 million
Oct 10, 2020 $ 0.127
+0.10%
$ 127.45 million $ 6.57 million
Oct 9, 2020 $ 0.127
+4.94%
$ 127.32 million $ 4.17 million
Oct 8, 2020 $ 0.121
+6.40%
$ 121.29 million $ 5.26 million
Oct 7, 2020 $ 0.114
+1.67%
$ 113.98 million $ 3.6 million
Oct 6, 2020 $ 0.112
-7.75%
$ 112.12 million $ 7.86 million
Oct 5, 2020 $ 0.122
-0.72%
$ 121.53 million $ 2.91 million
Oct 4, 2020 $ 0.122
-3.93%
$ 122.4 million $ 3.68 million
Oct 3, 2020 $ 0.127
-0.65%
$ 127.41 million $ 3.92 million
Oct 2, 2020 $ 0.128
-9.85%
$ 128.25 million $ 7.95 million
Oct 1, 2020 $ 0.142
+5.36%
$ 142.19 million $ 53.42 million
Sep 30, 2020 $ 0.135
+6.09%
$ 134.95 million $ 6.32 million
Sep 29, 2020 $ 0.127
+5.46%
$ 127.18 million $ 6.37 million
Sep 28, 2020 $ 0.121
+0.58%
$ 120.65 million $ 5.58 million
Sep 27, 2020 $ 0.12
-2.29%
$ 119.91 million $ 5.09 million
Sep 26, 2020 $ 0.123
+1.37%
$ 122.81 million $ 6.32 million
Sep 25, 2020 $ 0.121
+2.42%
$ 121.14 million $ 6.01 million
Sep 24, 2020 $ 0.118
+5.37%
$ 118.27 million $ 5.74 million
Sep 23, 2020 $ 0.112
-7.57%
$ 112.26 million $ 5.02 million
Sep 22, 2020 $ 0.121
+1.07%
$ 121.44 million $ 10.29 million
Sep 21, 2020 $ 0.12
-10.31%
$ 120.17 million $ 7.13 million
Sep 20, 2020 $ 0.134
-4.19%
$ 133.97 million $ 6.87 million
Sep 19, 2020 $ 0.14
+1.02%
$ 139.82 million $ 6.28 million
Sep 18, 2020 $ 0.138
-4.71%
$ 138.26 million $ 7.87 million
Sep 17, 2020 $ 0.145
+2.44%
$ 145.06 million $ 7.68 million
Sep 16, 2020 $ 0.142
-2.96%
$ 141.67 million $ 6.74 million
Sep 15, 2020 $ 0.146
-5.88%
$ 146.01 million $ 5.81 million
Sep 14, 2020 $ 0.155
+4.96%
$ 155.06 million $ 7.62 million
Sep 13, 2020 $ 0.148
-7.17%
$ 147.69 million $ 6.18 million
Sep 12, 2020 $ 0.159
-3.69%
$ 159.08 million $ 7.03 million
Sep 11, 2020 $ 0.165
+1.04%
$ 165.13 million $ 10.35 million
Sep 10, 2020 $ 0.163
+0.68%
$ 163.32 million $ 10.16 million
Sep 9, 2020 $ 0.162
+4.67%
$ 162.24 million $ 20.98 million
Sep 8, 2020 $ 0.155
+16.28%
$ 154.98 million $ 11.13 million
Sep 7, 2020 $ 0.133
-3.14%
$ 133.15 million $ 6.43 million
Sep 6, 2020 $ 0.138
-0.57%
$ 137.51 million $ 6.79 million
Sep 5, 2020 $ 0.138
-6.70%
$ 138.06 million $ 8.76 million
Sep 4, 2020 $ 0.148
+9.96%
$ 148.07 million $ 9.71 million
Sep 3, 2020 $ 0.135
-24.19%
$ 134.89 million $ 8.28 million
Sep 2, 2020 $ 0.178
-8.07%
$ 177.99 million $ 9.54 million
Sep 1, 2020 $ 0.194
+0.43%
$ 193.58 million $ 9.85 million
Aug 31, 2020 $ 0.193
-2.21%
$ 192.83 million $ 9.03 million
Aug 30, 2020 $ 0.197
+2.82%
$ 197.05 million $ 12.27 million
Aug 29, 2020 $ 0.192
+2.28%
$ 191.71 million $ 8.78 million
Aug 28, 2020 $ 0.187
+2.89%
$ 187.42 million $ 7.87 million
Aug 27, 2020 $ 0.182
-4.09%
$ 182.17 million $ 8.85 million
Aug 26, 2020 $ 0.19
+0.15%
$ 189.95 million $ 8.44 million