Ontology Gas Historical Data

ONG Page 48
Download
Date Close Price change Market cap Trading volume
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
Feb 2, 2020 $ 0.141
+2.77%
$ 141 million $ 4.12 million
Feb 1, 2020 $ 0.137
-2.37%
$ 137.2 million $ 2.77 million
Jan 31, 2020 $ 0.141
+12.66%
$ 140.54 million $ 5.47 million
Jan 30, 2020 $ 0.125
+8.48%
$ 124.79 million $ 4.18 million
Jan 29, 2020 $ 0.115
+3.97%
$ 115.08 million $ 3.12 million
Jan 28, 2020 $ 0.11
+4.91%
$ 110.23 million $ 2.46 million
Jan 27, 2020 $ 0.105
+0.23%
$ 104.86 million $ 1.97 million
Jan 26, 2020 $ 0.104
+0.81%
$ 104.37 million $ 2.21 million
Jan 25, 2020 $ 0.103
-0.70%
$ 103.15 million $ 1.95 million
Jan 24, 2020 $ 0.104
-4.19%
$ 103.93 million $ 1.97 million
Jan 23, 2020 $ 0.108
-8.25%
$ 108.46 million $ 3.47 million
Jan 22, 2020 $ 0.118
+9.37%
$ 117.99 million $ 2.81 million
Jan 21, 2020 $ 0.108
+2.92%
$ 108.05 million $ 2.43 million
Jan 20, 2020 $ 0.105
+0.17%
$ 105.26 million $ 1.9 million
Jan 19, 2020 $ 0.105
-6.34%
$ 105.23 million $ 2.21 million
Jan 18, 2020 $ 0.112
-3.06%
$ 112.44 million $ 2.41 million
Jan 17, 2020 $ 0.116
+4.54%
$ 116.42 million $ 2.54 million
Jan 16, 2020 $ 0.112
-3.10%
$ 111.51 million $ 2.08 million
Jan 15, 2020 $ 0.115
+2.05%
$ 115.07 million $ 2.88 million
Jan 14, 2020 $ 0.113
+9.63%
$ 112.83 million $ 2.8 million
Jan 13, 2020 $ 0.103
-1.75%
$ 103.05 million $ 1.63 million
Jan 12, 2020 $ 0.105
+0.54%
$ 104.71 million $ 1.95 million
Jan 11, 2020 $ 0.104
+5.03%
$ 104.16 million $ 2.38 million
Jan 10, 2020 $ 0.0994
-0.19%
$ 99.35 million $ 2.41 million
Jan 9, 2020 $ 0.0995
-2.26%
$ 99.49 million $ 2.96 million
Jan 8, 2020 $ 0.102
-0.02%
$ 101.6 million $ 2.3 million
Jan 7, 2020 $ 0.102
-1.28%
$ 101.65 million $ 2.05 million
Jan 6, 2020 $ 0.103
+2.47%
$ 102.81 million $ 1.85 million
Jan 5, 2020 $ 0.1
+1.14%
$ 100.36 million $ 1.9 million
Jan 4, 2020 $ 0.0993
-0.13%
$ 99.3 million $ 1.72 million
Jan 3, 2020 $ 0.0993
+4.93%
$ 99.33 million $ 1.8 million
Jan 2, 2020 $ 0.0949
-1.37%
$ 94.91 million $ 1.85 million
Jan 1, 2020 $ 0.0963
+0.74%
$ 96.3 million $ 2.02 million
Dec 31, 2019 $ 0.0957
-3.79%
$ 95.69 million $ 1.85 million
Dec 30, 2019 $ 0.0995
-1.36%
$ 99.49 million $ 1.64 million
Dec 29, 2019 $ 0.101
+1.38%
$ 100.86 million $ 1.61 million