Ontology Gas Historical Data

ONG Page 46
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