Ontology Gas Historical Data

ONG Page 44
Download
Date Close Price change Market cap Trading volume
Sep 26, 2020 $0.123
+1.37%
$122.81 million $6.32 million
Sep 25, 2020 $0.121
+2.42%
$121.14 million $6.01 million
Sep 24, 2020 $0.118
+5.37%
$118.27 million $5.74 million
Sep 23, 2020 $0.112
-7.57%
$112.26 million $5.02 million
Sep 22, 2020 $0.121
+1.07%
$121.44 million $10.29 million
Sep 21, 2020 $0.12
-10.31%
$120.17 million $7.13 million
Sep 20, 2020 $0.134
-4.19%
$133.97 million $6.87 million
Sep 19, 2020 $0.14
+1.02%
$139.82 million $6.28 million
Sep 18, 2020 $0.138
-4.71%
$138.26 million $7.87 million
Sep 17, 2020 $0.145
+2.44%
$145.06 million $7.68 million
Sep 16, 2020 $0.142
-2.96%
$141.67 million $6.74 million
Sep 15, 2020 $0.146
-5.88%
$146.01 million $5.81 million
Sep 14, 2020 $0.155
+4.96%
$155.06 million $7.62 million
Sep 13, 2020 $0.148
-7.17%
$147.69 million $6.18 million
Sep 12, 2020 $0.159
-3.69%
$159.08 million $7.03 million
Sep 11, 2020 $0.165
+1.04%
$165.13 million $10.35 million
Sep 10, 2020 $0.163
+0.68%
$163.32 million $10.16 million
Sep 9, 2020 $0.162
+4.67%
$162.24 million $20.98 million
Sep 8, 2020 $0.155
+16.28%
$154.98 million $11.13 million
Sep 7, 2020 $0.133
-3.14%
$133.15 million $6.43 million
Sep 6, 2020 $0.138
-0.57%
$137.51 million $6.79 million
Sep 5, 2020 $0.138
-6.70%
$138.06 million $8.76 million
Sep 4, 2020 $0.148
+9.96%
$148.07 million $9.71 million
Sep 3, 2020 $0.135
-24.19%
$134.89 million $8.28 million
Sep 2, 2020 $0.178
-8.07%
$177.99 million $9.54 million
Sep 1, 2020 $0.194
+0.43%
$193.58 million $9.85 million
Aug 31, 2020 $0.193
-2.21%
$192.83 million $9.03 million
Aug 30, 2020 $0.197
+2.82%
$197.05 million $12.27 million
Aug 29, 2020 $0.192
+2.28%
$191.71 million $8.78 million
Aug 28, 2020 $0.187
+2.89%
$187.42 million $7.87 million
Aug 27, 2020 $0.182
-4.09%
$182.17 million $8.85 million
Aug 26, 2020 $0.19
+0.15%
$189.95 million $8.44 million
Aug 25, 2020 $0.19
-4.22%
$189.77 million $8.76 million
Aug 24, 2020 $0.198
+0.05%
$198.16 million $9.37 million
Aug 23, 2020 $0.198
+1.09%
$198.18 million $7.36 million
Aug 22, 2020 $0.196
+2.99%
$196.31 million $11.54 million
Aug 21, 2020 $0.191
-7.41%
$190.61 million $15.82 million
Aug 20, 2020 $0.206
+11.34%
$205.89 million $12.06 million
Aug 19, 2020 $0.185
-3.19%
$184.88 million $9.41 million
Aug 18, 2020 $0.191
-2.11%
$191 million $11.17 million
Aug 17, 2020 $0.195
-1.22%
$195.12 million $12.88 million
Aug 16, 2020 $0.197
+7.77%
$197.3 million $12.23 million
Aug 15, 2020 $0.183
-0.97%
$183.12 million $8.12 million
Aug 14, 2020 $0.185
-0.36%
$184.87 million $9.97 million
Aug 13, 2020 $0.186
+0.61%
$185.61 million $11.73 million
Aug 12, 2020 $0.185
+0.53%
$184.65 million $7.33 million
Aug 11, 2020 $0.184
-7.38%
$183.62 million $10.63 million
Aug 10, 2020 $0.198
+3.54%
$198.11 million $13.78 million
Aug 9, 2020 $0.192
+2.93%
$191.82 million $12.28 million
Aug 8, 2020 $0.186
+6.30%
$186 million $11.01 million