Ontology Gas Historical Data

ONG Page 49
Download
Date Close Price change Market cap Trading volume
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
Dec 28, 2019 $0.1
+0.04%
$100.02 million $1.64 million
Dec 27, 2019 $0.1
-1.11%
$100.12 million $1.69 million
Dec 26, 2019 $0.101
-0.19%
$101.25 million $1.68 million