Ontology Gas Historical Data

ONG Page 44
Download
Date Close Price change Market cap Trading volume
May 17, 2020 $ 0.0945
+3.28%
$ 94.53 million $ 6.41 million
May 16, 2020 $ 0.0918
+1.74%
$ 91.78 million $ 5.17 million
May 15, 2020 $ 0.0902
-1.21%
$ 90.21 million $ 6.81 million
May 14, 2020 $ 0.0911
+1.22%
$ 91.09 million $ 5.52 million
May 13, 2020 $ 0.0899
-1.26%
$ 89.93 million $ 5.34 million
May 12, 2020 $ 0.0912
+0.36%
$ 91.24 million $ 5.11 million
May 11, 2020 $ 0.0909
-7.21%
$ 90.88 million $ 7.97 million
May 10, 2020 $ 0.098
+8.17%
$ 97.95 million $ 19.09 million
May 9, 2020 $ 0.0906
-5.41%
$ 90.56 million $ 6.28 million
May 8, 2020 $ 0.0958
+5.47%
$ 95.76 million $ 7.58 million
May 7, 2020 $ 0.0908
+0.05%
$ 90.76 million $ 6.28 million
May 6, 2020 $ 0.0904
-0.69%
$ 90.39 million $ 4.58 million
May 5, 2020 $ 0.0908
-1.02%
$ 90.84 million $ 4.51 million
May 4, 2020 $ 0.0918
-2.54%
$ 91.76 million $ 5.2 million
May 3, 2020 $ 0.0941
-4.37%
$ 94.11 million $ 5.88 million
May 2, 2020 $ 0.0989
+2.87%
$ 98.87 million $ 4.64 million
May 1, 2020 $ 0.0961
+5.78%
$ 96.08 million $ 4.99 million
Apr 30, 2020 $ 0.0908
-1.55%
$ 90.78 million $ 6.18 million
Apr 29, 2020 $ 0.0922
+1.39%
$ 92.21 million $ 5.01 million
Apr 28, 2020 $ 0.0911
+0.86%
$ 91.09 million $ 5.45 million
Apr 27, 2020 $ 0.0903
-2.45%
$ 90.32 million $ 5.22 million
Apr 26, 2020 $ 0.0927
+4.18%
$ 92.68 million $ 5.04 million
Apr 25, 2020 $ 0.0889
+1.60%
$ 88.86 million $ 4.86 million
Apr 24, 2020 $ 0.0872
+2.93%
$ 87.18 million $ 4.41 million
Apr 23, 2020 $ 0.0847
-0.76%
$ 84.67 million $ 4.94 million
Apr 22, 2020 $ 0.0851
+2.68%
$ 85.13 million $ 4.12 million
Apr 21, 2020 $ 0.0829
-1.86%
$ 82.91 million $ 3.91 million
Apr 20, 2020 $ 0.0845
+0.49%
$ 84.48 million $ 7.86 million
Apr 19, 2020 $ 0.0841
-1.70%
$ 84.13 million $ 5.32 million
Apr 18, 2020 $ 0.0856
+2.62%
$ 85.61 million $ 4.38 million
Apr 17, 2020 $ 0.0834
+1.17%
$ 83.42 million $ 3.27 million
Apr 16, 2020 $ 0.0825
+2.61%
$ 82.45 million $ 4.36 million
Apr 15, 2020 $ 0.0804
-2.49%
$ 80.38 million $ 3.93 million
Apr 14, 2020 $ 0.0824
-0.66%
$ 82.43 million $ 4.58 million
Apr 13, 2020 $ 0.083
-1.53%
$ 82.97 million $ 3.52 million
Apr 12, 2020 $ 0.0843
+2.85%
$ 84.35 million $ 4.15 million
Apr 11, 2020 $ 0.082
+1.23%
$ 81.97 million $ 4.18 million
Apr 10, 2020 $ 0.081
-10.07%
$ 81.05 million $ 5.02 million
Apr 9, 2020 $ 0.0902
+0.04%
$ 90.18 million $ 4.99 million
Apr 8, 2020 $ 0.0902
+3.14%
$ 90.16 million $ 4.28 million
Apr 7, 2020 $ 0.0872
-0.99%
$ 87.24 million $ 5 million
Apr 6, 2020 $ 0.088
+5.20%
$ 87.96 million $ 4.91 million
Apr 5, 2020 $ 0.0837
-0.08%
$ 83.73 million $ 3.46 million
Apr 4, 2020 $ 0.0838
+0.36%
$ 83.81 million $ 3.32 million
Apr 3, 2020 $ 0.0835
-0.32%
$ 83.49 million $ 3.54 million
Apr 2, 2020 $ 0.0837
-0.91%
$ 83.75 million $ 4.66 million
Apr 1, 2020 $ 0.0845
+1.39%
$ 84.53 million $ 4.42 million
Mar 31, 2020 $ 0.0834
+2.93%
$ 83.41 million $ 6.54 million
Mar 30, 2020 $ 0.0811
+1.98%
$ 81.07 million $ 4.99 million
Mar 29, 2020 $ 0.0795
+2.59%
$ 79.52 million $ 4.35 million