Ontology Gas Historical Data

ONG Page 42
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