Ontology Gas Historical Data

ONG Page 45
Download
Date Close Price change Market cap Trading volume
Jun 18, 2020 $ 0.14
+4.48%
$ 140.42 million $ 10.17 million
Jun 17, 2020 $ 0.134
+10.55%
$ 134.32 million $ 9.95 million
Jun 16, 2020 $ 0.122
+1.20%
$ 121.57 million $ 6.62 million
Jun 15, 2020 $ 0.12
-2.46%
$ 120.01 million $ 7.05 million
Jun 14, 2020 $ 0.123
-6.27%
$ 122.93 million $ 5.39 million
Jun 13, 2020 $ 0.131
+4.41%
$ 131.24 million $ 7.53 million
Jun 12, 2020 $ 0.126
+8.95%
$ 125.6 million $ 7.17 million
Jun 11, 2020 $ 0.115
-12.93%
$ 115.24 million $ 6.31 million
Jun 10, 2020 $ 0.132
-2.31%
$ 132.34 million $ 5.53 million
Jun 9, 2020 $ 0.135
+4.96%
$ 135.44 million $ 5.84 million
Jun 8, 2020 $ 0.129
+1.55%
$ 128.9 million $ 6.31 million
Jun 7, 2020 $ 0.127
-1.88%
$ 126.96 million $ 5.77 million
Jun 6, 2020 $ 0.129
+4.02%
$ 129.39 million $ 6.19 million
Jun 5, 2020 $ 0.124
-1.96%
$ 124.45 million $ 5.37 million
Jun 4, 2020 $ 0.127
-1.03%
$ 126.96 million $ 5.64 million
Jun 3, 2020 $ 0.128
-2.54%
$ 128.4 million $ 7.13 million
Jun 2, 2020 $ 0.132
+6.54%
$ 132.45 million $ 11.83 million
Jun 1, 2020 $ 0.124
+6.99%
$ 124.35 million $ 6.26 million
May 31, 2020 $ 0.116
-2.42%
$ 116.24 million $ 4.54 million
May 30, 2020 $ 0.119
-2.09%
$ 119.1 million $ 6.3 million
May 29, 2020 $ 0.122
-0.09%
$ 121.67 million $ 6.89 million
May 28, 2020 $ 0.122
-3.57%
$ 121.72 million $ 7.14 million
May 27, 2020 $ 0.126
-15.49%
$ 126.2 million $ 20.15 million
May 26, 2020 $ 0.149
+30.34%
$ 149.3 million $ 42.36 million
May 25, 2020 $ 0.115
+13.60%
$ 114.69 million $ 8.16 million
May 24, 2020 $ 0.101
-2.80%
$ 100.91 million $ 5.11 million
May 23, 2020 $ 0.104
-3.63%
$ 103.59 million $ 5.63 million
May 22, 2020 $ 0.108
+8.09%
$ 107.64 million $ 10.24 million
May 21, 2020 $ 0.0993
-1.00%
$ 99.33 million $ 5.41 million
May 20, 2020 $ 0.101
+7.12%
$ 100.54 million $ 6.75 million
May 19, 2020 $ 0.0939
+0.95%
$ 93.89 million $ 5.62 million
May 18, 2020 $ 0.0929
-1.75%
$ 92.9 million $ 5.87 million
May 17, 2020 $ 0.0945
+3.28%
$ 94.53 million $ 6.41 million
May 16, 2020 $ 0.0918
+1.74%
$ 91.78 million $ 5.17 million
May 15, 2020 $ 0.0902
-1.21%
$ 90.21 million $ 6.81 million
May 14, 2020 $ 0.0911
+1.22%
$ 91.09 million $ 5.52 million
May 13, 2020 $ 0.0899
-1.26%
$ 89.93 million $ 5.34 million
May 12, 2020 $ 0.0912
+0.36%
$ 91.24 million $ 5.11 million
May 11, 2020 $ 0.0909
-7.21%
$ 90.88 million $ 7.97 million
May 10, 2020 $ 0.098
+8.17%
$ 97.95 million $ 19.09 million
May 9, 2020 $ 0.0906
-5.41%
$ 90.56 million $ 6.28 million
May 8, 2020 $ 0.0958
+5.47%
$ 95.76 million $ 7.58 million
May 7, 2020 $ 0.0908
+0.05%
$ 90.76 million $ 6.28 million
May 6, 2020 $ 0.0904
-0.69%
$ 90.39 million $ 4.58 million
May 5, 2020 $ 0.0908
-1.02%
$ 90.84 million $ 4.51 million
May 4, 2020 $ 0.0918
-2.54%
$ 91.76 million $ 5.2 million
May 3, 2020 $ 0.0941
-4.37%
$ 94.11 million $ 5.88 million
May 2, 2020 $ 0.0989
+2.87%
$ 98.87 million $ 4.64 million
May 1, 2020 $ 0.0961
+5.78%
$ 96.08 million $ 4.99 million
Apr 30, 2020 $ 0.0908
-1.55%
$ 90.78 million $ 6.18 million