Ontology Gas Historical Data

ONG Page 48
Download
Date Close Price change Market cap Trading volume
Apr 3, 2020 $0.0835
-0.32%
$83.49 million $3.54 million
Apr 2, 2020 $0.0837
-0.91%
$83.75 million $4.66 million
Apr 1, 2020 $0.0845
+1.39%
$84.53 million $4.42 million
Mar 31, 2020 $0.0834
+2.93%
$83.41 million $6.54 million
Mar 30, 2020 $0.0811
+1.98%
$81.07 million $4.99 million
Mar 29, 2020 $0.0795
+2.59%
$79.52 million $4.35 million
Mar 28, 2020 $0.0776
-2.90%
$77.58 million $3.88 million
Mar 27, 2020 $0.0798
-2.36%
$79.81 million $5.5 million
Mar 26, 2020 $0.0817
+0.29%
$81.74 million $4.35 million
Mar 25, 2020 $0.0812
+1.08%
$81.15 million $3.97 million
Mar 24, 2020 $0.0809
+2.57%
$80.87 million $3.5 million
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