Ontology Gas Historical Data

ONG Page 41
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