Ontology Gas Historical Data

ONG Page 47
Download
Date Close Price change Market cap Trading volume
May 23, 2020 $0.104
-3.63%
$103.59 million $5.63 million
May 22, 2020 $0.108
+8.09%
$107.64 million $10.24 million
May 21, 2020 $0.0993
-1.00%
$99.33 million $5.41 million
May 20, 2020 $0.101
+7.12%
$100.54 million $6.75 million
May 19, 2020 $0.0939
+0.95%
$93.89 million $5.62 million
May 18, 2020 $0.0929
-1.75%
$92.9 million $5.87 million
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