Ontology Gas Historical Data

ONG Page 45
Download
Date Close Price change Market cap Trading volume
Aug 7, 2020 $0.175
+0.25%
$174.85 million $8.62 million
Aug 6, 2020 $0.174
+1.28%
$174.41 million $9.34 million
Aug 5, 2020 $0.172
+2.04%
$172.17 million $9.23 million
Aug 4, 2020 $0.169
-0.32%
$168.73 million $8.14 million
Aug 3, 2020 $0.169
+1.38%
$169.41 million $8.18 million
Aug 2, 2020 $0.167
-6.14%
$167.03 million $8.57 million
Aug 1, 2020 $0.176
+3.19%
$176.49 million $5.7 million
Jul 31, 2020 $0.171
-1.08%
$171.25 million $7.62 million
Jul 30, 2020 $0.174
-1.32%
$173.62 million $7.61 million
Jul 29, 2020 $0.175
+1.89%
$175.29 million $9.95 million
Jul 28, 2020 $0.172
+4.30%
$172.12 million $8.65 million
Jul 27, 2020 $0.165
-8.32%
$164.68 million $9.97 million
Jul 26, 2020 $0.18
-2.80%
$179.61 million $8.59 million
Jul 25, 2020 $0.185
+1.56%
$184.68 million $7.86 million
Jul 24, 2020 $0.182
-1.69%
$181.94 million $7.66 million
Jul 23, 2020 $0.184
-2.50%
$184.44 million $9.11 million
Jul 22, 2020 $0.189
+1.69%
$189.1 million $9.44 million
Jul 21, 2020 $0.186
-1.61%
$185.93 million $9.44 million
Jul 20, 2020 $0.189
+2.22%
$189.08 million $9.64 million
Jul 19, 2020 $0.185
-2.03%
$185.05 million $9.87 million
Jul 18, 2020 $0.189
+0.69%
$188.87 million $11.03 million
Jul 17, 2020 $0.188
+4.15%
$187.63 million $11.7 million
Jul 16, 2020 $0.18
-6.58%
$180.34 million $11.05 million
Jul 15, 2020 $0.193
-5.38%
$193.1 million $13.76 million
Jul 14, 2020 $0.204
+10.06%
$204.04 million $25.92 million
Jul 13, 2020 $0.186
-2.06%
$185.51 million $11.19 million
Jul 12, 2020 $0.189
-3.79%
$189.26 million $9.73 million
Jul 11, 2020 $0.197
+6.94%
$196.71 million $12.14 million
Jul 10, 2020 $0.184
-5.66%
$183.8 million $10.23 million
Jul 9, 2020 $0.195
-4.80%
$194.88 million $13.22 million
Jul 8, 2020 $0.205
-2.33%
$204.85 million $12.48 million
Jul 7, 2020 $0.21
+1.20%
$209.64 million $15.28 million
Jul 6, 2020 $0.207
-1.03%
$207.07 million $15.16 million
Jul 5, 2020 $0.209
-1.80%
$209.27 million $14.01 million
Jul 4, 2020 $0.213
+8.14%
$212.83 million $21.74 million
Jul 3, 2020 $0.197
-5.59%
$196.74 million $10.96 million
Jul 2, 2020 $0.208
-13.01%
$208.28 million $15.56 million
Jul 1, 2020 $0.239
-1.73%
$239.29 million $26.93 million
Jun 30, 2020 $0.244
-15.65%
$243.75 million $30.49 million
Jun 29, 2020 $0.289
+11.95%
$288.99 million $53.81 million
Jun 28, 2020 $0.258
+10.25%
$257.89 million $45.27 million
Jun 27, 2020 $0.234
-9.57%
$234.01 million $40.86 million
Jun 26, 2020 $0.259
+27.21%
$258.74 million $77.99 million
Jun 25, 2020 $0.203
+19.47%
$203.27 million $29.42 million
Jun 24, 2020 $0.17
+0.21%
$170.21 million $12.05 million
Jun 23, 2020 $0.17
+0.12%
$169.96 million $15.68 million
Jun 22, 2020 $0.17
+14.42%
$169.61 million $24.68 million
Jun 21, 2020 $0.148
+10.20%
$148.2 million $6.81 million
Jun 20, 2020 $0.134
+1.61%
$134.24 million $5.68 million
Jun 19, 2020 $0.132
-5.95%
$132.08 million $6.7 million