Ontology Gas Historical Data

ONG Page 41
Download
Date Close Price change Market cap Trading volume
Jan 4, 2021 $ 0.199
-2.29%
$ 198.52 million $ 8.35 million
Jan 3, 2021 $ 0.203
-1.98%
$ 203.01 million $ 9.02 million
Jan 2, 2021 $ 0.207
+7.02%
$ 207.03 million $ 24.17 million
Jan 1, 2021 $ 0.193
+4.00%
$ 193.42 million $ 5.09 million
Dec 31, 2020 $ 0.186
-1.01%
$ 186.04 million $ 3.46 million
Dec 30, 2020 $ 0.188
+1.06%
$ 187.82 million $ 5.46 million
Dec 29, 2020 $ 0.186
+0.31%
$ 186.43 million $ 4.01 million
Dec 28, 2020 $ 0.193
-1.09%
$ 192.84 million $ 4.38 million
Dec 27, 2020 $ 0.195
-3.36%
$ 195.11 million $ 9.88 million
Dec 26, 2020 $ 0.2
+8.11%
$ 200.29 million $ 311.57 million
Dec 25, 2020 $ 0.182
-0.43%
$ 181.98 million $ 3.69 million
Dec 24, 2020 $ 0.181
+14.29%
$ 180.53 million $ 3.69 million
Dec 23, 2020 $ 0.163
-15.81%
$ 162.88 million $ 4.51 million
Dec 22, 2020 $ 0.195
-1.77%
$ 194.95 million $ 3.96 million
Dec 21, 2020 $ 0.206
-1.29%
$ 206.04 million $ 6.16 million
Dec 20, 2020 $ 0.209
-2.75%
$ 208.61 million $ 4.64 million
Dec 19, 2020 $ 0.223
+6.85%
$ 223.4 million $ 20.78 million
Dec 18, 2020 $ 0.207
-0.70%
$ 206.53 million $ 13.17 million
Dec 17, 2020 $ 0.2
-4.13%
$ 199.67 million $ 4.13 million
Dec 16, 2020 $ 0.207
+3.33%
$ 207.46 million $ 5.58 million
Dec 15, 2020 $ 0.208
+0.66%
$ 207.59 million $ 4.93 million
Dec 14, 2020 $ 0.216
-1.26%
$ 215.58 million $ 7.25 million
Dec 13, 2020 $ 0.214
-1.22%
$ 214.01 million $ 20.07 million
Dec 12, 2020 $ 0.196
+4.94%
$ 196.14 million $ 6.41 million
Dec 11, 2020 $ 0.181
-2.68%
$ 180.99 million $ 4.55 million
Dec 10, 2020 $ 0.193
-4.04%
$ 192.81 million $ 4.99 million
Dec 9, 2020 $ 0.204
-0.72%
$ 203.89 million $ 8.54 million
Dec 8, 2020 $ 0.208
-10.85%
$ 207.89 million $ 9.53 million
Dec 7, 2020 $ 0.23
-0.77%
$ 229.97 million $ 6.26 million
Dec 6, 2020 $ 0.237
+2.01%
$ 237.49 million $ 7.07 million
Dec 5, 2020 $ 0.239
+8.05%
$ 239.15 million $ 17.22 million
Dec 4, 2020 $ 0.218
-13.66%
$ 217.76 million $ 10.72 million
Dec 3, 2020 $ 0.26
-0.52%
$ 259.51 million $ 11.71 million
Dec 2, 2020 $ 0.273
+6.39%
$ 272.62 million $ 45.13 million
Dec 1, 2020 $ 0.258
-0.24%
$ 257.52 million $ 42.64 million
Nov 30, 2020 $ 0.26
-6.87%
$ 260.13 million $ 55.1 million
Nov 29, 2020 $ 0.279
-4.67%
$ 279.29 million $ 69.7 million
Nov 28, 2020 $ 0.293
+33.95%
$ 292.96 million $ 119.28 million
Nov 27, 2020 $ 0.219
-5.86%
$ 218.56 million $ 36.82 million
Nov 26, 2020 $ 0.232
-32.85%
$ 232.05 million $ 161.47 million
Nov 25, 2020 $ 0.346
+156.41%
$ 345.6 million $ 215.35 million
Nov 24, 2020 $ 0.135
+5.63%
$ 134.77 million $ 6.52 million
Nov 23, 2020 $ 0.128
+3.52%
$ 127.53 million $ 4.26 million
Nov 22, 2020 $ 0.123
-4.19%
$ 123.21 million $ 3.85 million
Nov 21, 2020 $ 0.129
+4.83%
$ 128.64 million $ 4.47 million
Nov 20, 2020 $ 0.123
+1.63%
$ 122.69 million $ 3.45 million
Nov 19, 2020 $ 0.121
-2.03%
$ 120.7 million $ 8.57 million
Nov 18, 2020 $ 0.123
+5.36%
$ 123.23 million $ 3.91 million
Nov 17, 2020 $ 0.117
-1.04%
$ 116.98 million $ 2.61 million
Nov 16, 2020 $ 0.118
+2.34%
$ 118.19 million $ 2.08 million