Ontology Gas Historical Data

ONG Page 46
Download
Date Close Price change Market cap Trading volume
Mar 23, 2020 $ 0.0789
+6.24%
$ 78.91 million $ 4.84 million
Mar 22, 2020 $ 0.0742
-7.70%
$ 74.23 million $ 3.97 million
Mar 21, 2020 $ 0.0804
-3.18%
$ 80.43 million $ 5.65 million
Mar 20, 2020 $ 0.083
+5.76%
$ 83.03 million $ 10.4 million
Mar 19, 2020 $ 0.0785
+21.75%
$ 78.5 million $ 6.14 million
Mar 18, 2020 $ 0.0644
-3.53%
$ 64.44 million $ 3.97 million
Mar 17, 2020 $ 0.067
+5.75%
$ 66.95 million $ 5.15 million
Mar 16, 2020 $ 0.0632
-20.26%
$ 63.21 million $ 6.54 million
Mar 15, 2020 $ 0.0793
+23.26%
$ 79.28 million $ 10.92 million
Mar 14, 2020 $ 0.0644
+4.73%
$ 64.37 million $ 3.61 million
Mar 13, 2020 $ 0.0614
+10.30%
$ 61.36 million $ 3.36 million
Mar 12, 2020 $ 0.0557
-49.03%
$ 55.71 million $ 1.68 million
Mar 11, 2020 $ 0.109
-4.18%
$ 109.29 million $ 1.78 million
Mar 10, 2020 $ 0.114
-0.03%
$ 114.03 million $ 1.81 million
Mar 9, 2020 $ 0.114
+2.10%
$ 113.98 million $ 1.94 million
Mar 8, 2020 $ 0.112
-13.20%
$ 111.66 million $ 2.17 million
Mar 7, 2020 $ 0.129
-4.08%
$ 128.62 million $ 2.94 million
Mar 6, 2020 $ 0.134
-0.98%
$ 134.01 million $ 2.65 million
Mar 5, 2020 $ 0.135
+3.63%
$ 135.26 million $ 2.63 million
Mar 4, 2020 $ 0.131
-0.73%
$ 130.63 million $ 2.3 million
Mar 3, 2020 $ 0.132
-2.70%
$ 131.66 million $ 1.97 million
Mar 2, 2020 $ 0.135
+5.62%
$ 135.06 million $ 2.32 million
Mar 1, 2020 $ 0.128
+1.95%
$ 127.73 million $ 2.16 million
Feb 29, 2020 $ 0.125
-2.68%
$ 125.36 million $ 2.56 million
Feb 28, 2020 $ 0.128
-0.93%
$ 128.39 million $ 3.58 million
Feb 27, 2020 $ 0.13
+6.04%
$ 129.51 million $ 3.42 million
Feb 26, 2020 $ 0.123
-12.36%
$ 122.55 million $ 2.76 million
Feb 25, 2020 $ 0.14
-10.71%
$ 140.03 million $ 2.88 million
Feb 24, 2020 $ 0.157
-6.17%
$ 156.5 million $ 2.99 million
Feb 23, 2020 $ 0.167
+3.87%
$ 166.73 million $ 2.85 million
Feb 22, 2020 $ 0.16
-5.96%
$ 160.22 million $ 4.55 million
Feb 21, 2020 $ 0.17
+4.85%
$ 169.72 million $ 2.95 million
Feb 20, 2020 $ 0.162
-4.06%
$ 161.92 million $ 2.68 million
Feb 19, 2020 $ 0.169
-7.00%
$ 168.77 million $ 3.2 million
Feb 18, 2020 $ 0.181
+1.25%
$ 181.5 million $ 3.69 million
Feb 17, 2020 $ 0.179
-6.55%
$ 179.35 million $ 4.63 million
Feb 16, 2020 $ 0.192
-10.30%
$ 192.49 million $ 7.76 million
Feb 15, 2020 $ 0.215
+1.12%
$ 214.69 million $ 10.62 million
Feb 14, 2020 $ 0.212
+9.23%
$ 212 million $ 7.22 million
Feb 13, 2020 $ 0.194
+7.22%
$ 194.02 million $ 7.77 million
Feb 12, 2020 $ 0.181
+12.86%
$ 181 million $ 6.64 million
Feb 11, 2020 $ 0.16
+2.37%
$ 160.46 million $ 3.87 million
Feb 10, 2020 $ 0.157
-1.91%
$ 156.73 million $ 3.53 million
Feb 9, 2020 $ 0.16
+1.69%
$ 159.77 million $ 3.55 million
Feb 8, 2020 $ 0.157
-2.05%
$ 157.06 million $ 3.15 million
Feb 7, 2020 $ 0.16
-0.49%
$ 160.32 million $ 4 million
Feb 6, 2020 $ 0.161
+2.83%
$ 161.21 million $ 4.27 million
Feb 5, 2020 $ 0.157
+3.30%
$ 156.76 million $ 4.52 million
Feb 4, 2020 $ 0.152
+5.32%
$ 151.78 million $ 4.14 million
Feb 3, 2020 $ 0.144
+2.16%
$ 144.09 million $ 3.53 million