Ontology Gas Historical Data

ONG Page 45
Download
Date Close Price change Market cap Trading volume
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
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