Ontology Gas Historical Data

ONG Page 44
Download
Date Close Price change Market cap Trading volume
Oct 20, 2020 $0.114
-5.16%
$114 million $3.49 million
Oct 19, 2020 $0.12
-1.46%
$120.21 million $4.56 million
Oct 18, 2020 $0.122
-0.38%
$121.98 million $3.16 million
Oct 17, 2020 $0.122
+2.58%
$122.45 million $5 million
Oct 16, 2020 $0.119
-1.95%
$119.36 million $3.81 million
Oct 15, 2020 $0.122
+0.22%
$121.73 million $3.65 million
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