Ontology Gas Historical Data

ONG Page 46
Download
Date Close Price change Market cap Trading volume
Jul 12, 2020 $0.189
-3.79%
$189.26 million $9.73 million
Jul 11, 2020 $0.197
+6.94%
$196.71 million $12.14 million
Jul 10, 2020 $0.184
-5.66%
$183.8 million $10.23 million
Jul 9, 2020 $0.195
-4.80%
$194.88 million $13.22 million
Jul 8, 2020 $0.205
-2.33%
$204.85 million $12.48 million
Jul 7, 2020 $0.21
+1.20%
$209.64 million $15.28 million
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