Ontology Gas Historical Data

ONG Page 40
Download
Date Close Price change Market cap Trading volume
Feb 25, 2021 $ 0.509
-6.59%
$ 508.8 million $ 88.42 million
Feb 24, 2021 $ 0.545
+22.03%
$ 544.52 million $ 233.83 million
Feb 23, 2021 $ 0.446
-18.81%
$ 445.67 million $ 51.39 million
Feb 22, 2021 $ 0.549
-15.54%
$ 548.93 million $ 78.82 million
Feb 21, 2021 $ 0.651
+42.05%
$ 650.52 million $ 876.81 million
Feb 20, 2021 $ 0.457
+1.46%
$ 457.44 million $ 28.36 million
Feb 19, 2021 $ 0.451
+1.74%
$ 450.65 million $ 25.03 million
Feb 18, 2021 $ 0.443
+7.24%
$ 442.76 million $ 34.6 million
Feb 17, 2021 $ 0.412
-3.40%
$ 411.76 million $ 44.75 million
Feb 16, 2021 $ 0.427
+18.52%
$ 427.17 million $ 101.08 million
Feb 15, 2021 $ 0.36
-2.25%
$ 360.37 million $ 20.21 million
Feb 14, 2021 $ 0.37
-6.06%
$ 369.62 million $ 23.29 million
Feb 13, 2021 $ 0.394
+14.08%
$ 393.9 million $ 67.66 million
Feb 12, 2021 $ 0.345
+1.18%
$ 345.28 million $ 23.32 million
Feb 11, 2021 $ 0.341
+12.82%
$ 341.35 million $ 38.82 million
Feb 10, 2021 $ 0.302
+8.06%
$ 302.46 million $ 46.38 million
Feb 9, 2021 $ 0.28
+6.19%
$ 279.88 million $ 14 million
Feb 8, 2021 $ 0.264
+6.55%
$ 263.56 million $ 13.12 million
Feb 7, 2021 $ 0.247
-2.57%
$ 246.93 million $ 12.72 million
Feb 6, 2021 $ 0.254
+4.13%
$ 253.84 million $ 35.82 million
Feb 5, 2021 $ 0.244
+8.90%
$ 243.66 million $ 11.95 million
Feb 4, 2021 $ 0.224
+0.49%
$ 223.76 million $ 8.01 million
Feb 3, 2021 $ 0.223
+5.66%
$ 222.71 million $ 14.03 million
Feb 2, 2021 $ 0.211
+4.36%
$ 210.98 million $ 6 million
Feb 1, 2021 $ 0.202
-0.18%
$ 202.17 million $ 4.79 million
Jan 30, 2021 $ 0.208
-1.13%
$ 208.1 million $ 6.22 million
Jan 29, 2021 $ 0.21
+0.25%
$ 210.17 million $ 7.18 million
Jan 28, 2021 $ 0.21
+6.79%
$ 209.61 million $ 4.83 million
Jan 27, 2021 $ 0.196
-9.33%
$ 196.04 million $ 5.3 million
Jan 26, 2021 $ 0.216
-0.62%
$ 216.14 million $ 4.8 million
Jan 24, 2021 $ 0.224
+3.09%
$ 223.68 million $ 9.33 million
Jan 23, 2021 $ 0.217
+3.42%
$ 217.08 million $ 7.55 million
Jan 22, 2021 $ 0.21
+3.41%
$ 209.69 million $ 5.89 million
Jan 21, 2021 $ 0.203
-12.22%
$ 203.11 million $ 6.52 million
Jan 20, 2021 $ 0.232
-3.40%
$ 231.69 million $ 10.03 million
Jan 19, 2021 $ 0.24
-1.18%
$ 240.03 million $ 7.24 million
Jan 18, 2021 $ 0.243
+4.58%
$ 242.98 million $ 11.41 million
Jan 17, 2021 $ 0.232
+0.58%
$ 232.28 million $ 9.53 million
Jan 16, 2021 $ 0.231
+2.82%
$ 231.11 million $ 7.77 million
Jan 15, 2021 $ 0.225
-1.35%
$ 224.65 million $ 9.69 million
Jan 14, 2021 $ 0.228
+1.11%
$ 227.6 million $ 6.78 million
Jan 13, 2021 $ 0.225
+3.32%
$ 225.08 million $ 7.24 million
Jan 12, 2021 $ 0.218
-8.58%
$ 217.82 million $ 12.12 million
Jan 11, 2021 $ 0.238
+3.06%
$ 238.43 million $ 27.83 million
Jan 10, 2021 $ 0.231
-0.28%
$ 231.49 million $ 17.43 million
Jan 9, 2021 $ 0.232
+6.52%
$ 232.18 million $ 15.6 million
Jan 8, 2021 $ 0.218
-3.04%
$ 218.06 million $ 11.98 million
Jan 7, 2021 $ 0.225
+7.18%
$ 224.93 million $ 20.3 million
Jan 6, 2021 $ 0.21
+6.08%
$ 209.8 million $ 8.69 million
Jan 5, 2021 $ 0.198
+3.91%
$ 197.79 million $ 6.72 million