Ontology Gas Historical Data

ONG Page 43
Download
Date Close Price change Market cap Trading volume
Jul 6, 2020 $ 0.207
-1.03%
$ 207.07 million $ 15.16 million
Jul 5, 2020 $ 0.209
-1.80%
$ 209.27 million $ 14.01 million
Jul 4, 2020 $ 0.213
+8.14%
$ 212.83 million $ 21.74 million
Jul 3, 2020 $ 0.197
-5.59%
$ 196.74 million $ 10.96 million
Jul 2, 2020 $ 0.208
-13.01%
$ 208.28 million $ 15.56 million
Jul 1, 2020 $ 0.239
-1.73%
$ 239.29 million $ 26.93 million
Jun 30, 2020 $ 0.244
-15.65%
$ 243.75 million $ 30.49 million
Jun 29, 2020 $ 0.289
+11.95%
$ 288.99 million $ 53.81 million
Jun 28, 2020 $ 0.258
+10.25%
$ 257.89 million $ 45.27 million
Jun 27, 2020 $ 0.234
-9.57%
$ 234.01 million $ 40.86 million
Jun 26, 2020 $ 0.259
+27.21%
$ 258.74 million $ 77.99 million
Jun 25, 2020 $ 0.203
+19.47%
$ 203.27 million $ 29.42 million
Jun 24, 2020 $ 0.17
+0.21%
$ 170.21 million $ 12.05 million
Jun 23, 2020 $ 0.17
+0.12%
$ 169.96 million $ 15.68 million
Jun 22, 2020 $ 0.17
+14.42%
$ 169.61 million $ 24.68 million
Jun 21, 2020 $ 0.148
+10.20%
$ 148.2 million $ 6.81 million
Jun 20, 2020 $ 0.134
+1.61%
$ 134.24 million $ 5.68 million
Jun 19, 2020 $ 0.132
-5.95%
$ 132.08 million $ 6.7 million
Jun 18, 2020 $ 0.14
+4.48%
$ 140.42 million $ 10.17 million
Jun 17, 2020 $ 0.134
+10.55%
$ 134.32 million $ 9.95 million
Jun 16, 2020 $ 0.122
+1.20%
$ 121.57 million $ 6.62 million
Jun 15, 2020 $ 0.12
-2.46%
$ 120.01 million $ 7.05 million
Jun 14, 2020 $ 0.123
-6.27%
$ 122.93 million $ 5.39 million
Jun 13, 2020 $ 0.131
+4.41%
$ 131.24 million $ 7.53 million
Jun 12, 2020 $ 0.126
+8.95%
$ 125.6 million $ 7.17 million
Jun 11, 2020 $ 0.115
-12.93%
$ 115.24 million $ 6.31 million
Jun 10, 2020 $ 0.132
-2.31%
$ 132.34 million $ 5.53 million
Jun 9, 2020 $ 0.135
+4.96%
$ 135.44 million $ 5.84 million
Jun 8, 2020 $ 0.129
+1.55%
$ 128.9 million $ 6.31 million
Jun 7, 2020 $ 0.127
-1.88%
$ 126.96 million $ 5.77 million
Jun 6, 2020 $ 0.129
+4.02%
$ 129.39 million $ 6.19 million
Jun 5, 2020 $ 0.124
-1.96%
$ 124.45 million $ 5.37 million
Jun 4, 2020 $ 0.127
-1.03%
$ 126.96 million $ 5.64 million
Jun 3, 2020 $ 0.128
-2.54%
$ 128.4 million $ 7.13 million
Jun 2, 2020 $ 0.132
+6.54%
$ 132.45 million $ 11.83 million
Jun 1, 2020 $ 0.124
+6.99%
$ 124.35 million $ 6.26 million
May 31, 2020 $ 0.116
-2.42%
$ 116.24 million $ 4.54 million
May 30, 2020 $ 0.119
-2.09%
$ 119.1 million $ 6.3 million
May 29, 2020 $ 0.122
-0.09%
$ 121.67 million $ 6.89 million
May 28, 2020 $ 0.122
-3.57%
$ 121.72 million $ 7.14 million
May 27, 2020 $ 0.126
-15.49%
$ 126.2 million $ 20.15 million
May 26, 2020 $ 0.149
+30.34%
$ 149.3 million $ 42.36 million
May 25, 2020 $ 0.115
+13.60%
$ 114.69 million $ 8.16 million
May 24, 2020 $ 0.101
-2.80%
$ 100.91 million $ 5.11 million
May 23, 2020 $ 0.104
-3.63%
$ 103.59 million $ 5.63 million
May 22, 2020 $ 0.108
+8.09%
$ 107.64 million $ 10.24 million
May 21, 2020 $ 0.0993
-1.00%
$ 99.33 million $ 5.41 million
May 20, 2020 $ 0.101
+7.12%
$ 100.54 million $ 6.75 million
May 19, 2020 $ 0.0939
+0.95%
$ 93.89 million $ 5.62 million
May 18, 2020 $ 0.0929
-1.75%
$ 92.9 million $ 5.87 million