Ontology Gas Historical Data

ONG Page 42
Download
Date Close Price change Market cap Trading volume
Aug 25, 2020 $ 0.19
-4.22%
$ 189.77 million $ 8.76 million
Aug 24, 2020 $ 0.198
+0.05%
$ 198.16 million $ 9.37 million
Aug 23, 2020 $ 0.198
+1.09%
$ 198.18 million $ 7.36 million
Aug 22, 2020 $ 0.196
+2.99%
$ 196.31 million $ 11.54 million
Aug 21, 2020 $ 0.191
-7.41%
$ 190.61 million $ 15.82 million
Aug 20, 2020 $ 0.206
+11.34%
$ 205.89 million $ 12.06 million
Aug 19, 2020 $ 0.185
-3.19%
$ 184.88 million $ 9.41 million
Aug 18, 2020 $ 0.191
-2.11%
$ 191 million $ 11.17 million
Aug 17, 2020 $ 0.195
-1.22%
$ 195.12 million $ 12.88 million
Aug 16, 2020 $ 0.197
+7.77%
$ 197.3 million $ 12.23 million
Aug 15, 2020 $ 0.183
-0.97%
$ 183.12 million $ 8.12 million
Aug 14, 2020 $ 0.185
-0.36%
$ 184.87 million $ 9.97 million
Aug 13, 2020 $ 0.186
+0.61%
$ 185.61 million $ 11.73 million
Aug 12, 2020 $ 0.185
+0.53%
$ 184.65 million $ 7.33 million
Aug 11, 2020 $ 0.184
-7.38%
$ 183.62 million $ 10.63 million
Aug 10, 2020 $ 0.198
+3.54%
$ 198.11 million $ 13.78 million
Aug 9, 2020 $ 0.192
+2.93%
$ 191.82 million $ 12.28 million
Aug 8, 2020 $ 0.186
+6.30%
$ 186 million $ 11.01 million
Aug 7, 2020 $ 0.175
+0.25%
$ 174.85 million $ 8.62 million
Aug 6, 2020 $ 0.174
+1.28%
$ 174.41 million $ 9.34 million
Aug 5, 2020 $ 0.172
+2.04%
$ 172.17 million $ 9.23 million
Aug 4, 2020 $ 0.169
-0.32%
$ 168.73 million $ 8.14 million
Aug 3, 2020 $ 0.169
+1.38%
$ 169.41 million $ 8.18 million
Aug 2, 2020 $ 0.167
-6.14%
$ 167.03 million $ 8.57 million
Aug 1, 2020 $ 0.176
+3.19%
$ 176.49 million $ 5.7 million
Jul 31, 2020 $ 0.171
-1.08%
$ 171.25 million $ 7.62 million
Jul 30, 2020 $ 0.174
-1.32%
$ 173.62 million $ 7.61 million
Jul 29, 2020 $ 0.175
+1.89%
$ 175.29 million $ 9.95 million
Jul 28, 2020 $ 0.172
+4.30%
$ 172.12 million $ 8.65 million
Jul 27, 2020 $ 0.165
-8.32%
$ 164.68 million $ 9.97 million
Jul 26, 2020 $ 0.18
-2.80%
$ 179.61 million $ 8.59 million
Jul 25, 2020 $ 0.185
+1.56%
$ 184.68 million $ 7.86 million
Jul 24, 2020 $ 0.182
-1.69%
$ 181.94 million $ 7.66 million
Jul 23, 2020 $ 0.184
-2.50%
$ 184.44 million $ 9.11 million
Jul 22, 2020 $ 0.189
+1.69%
$ 189.1 million $ 9.44 million
Jul 21, 2020 $ 0.186
-1.61%
$ 185.93 million $ 9.44 million
Jul 20, 2020 $ 0.189
+2.22%
$ 189.08 million $ 9.64 million
Jul 19, 2020 $ 0.185
-2.03%
$ 185.05 million $ 9.87 million
Jul 18, 2020 $ 0.189
+0.69%
$ 188.87 million $ 11.03 million
Jul 17, 2020 $ 0.188
+4.15%
$ 187.63 million $ 11.7 million
Jul 16, 2020 $ 0.18
-6.58%
$ 180.34 million $ 11.05 million
Jul 15, 2020 $ 0.193
-5.38%
$ 193.1 million $ 13.76 million
Jul 14, 2020 $ 0.204
+10.06%
$ 204.04 million $ 25.92 million
Jul 13, 2020 $ 0.186
-2.06%
$ 185.51 million $ 11.19 million
Jul 12, 2020 $ 0.189
-3.79%
$ 189.26 million $ 9.73 million
Jul 11, 2020 $ 0.197
+6.94%
$ 196.71 million $ 12.14 million
Jul 10, 2020 $ 0.184
-5.66%
$ 183.8 million $ 10.23 million
Jul 9, 2020 $ 0.195
-4.80%
$ 194.88 million $ 13.22 million
Jul 8, 2020 $ 0.205
-2.33%
$ 204.85 million $ 12.48 million
Jul 7, 2020 $ 0.21
+1.20%
$ 209.64 million $ 15.28 million