Ontology Gas Historical Data

ONG Page 46
Download
Date Close Price change Market cap Trading volume
Apr 29, 2020 $ 0.0922
+1.39%
$ 92.21 million $ 5.01 million
Apr 28, 2020 $ 0.0911
+0.86%
$ 91.09 million $ 5.45 million
Apr 27, 2020 $ 0.0903
-2.45%
$ 90.32 million $ 5.22 million
Apr 26, 2020 $ 0.0927
+4.18%
$ 92.68 million $ 5.04 million
Apr 25, 2020 $ 0.0889
+1.60%
$ 88.86 million $ 4.86 million
Apr 24, 2020 $ 0.0872
+2.93%
$ 87.18 million $ 4.41 million
Apr 23, 2020 $ 0.0847
-0.76%
$ 84.67 million $ 4.94 million
Apr 22, 2020 $ 0.0851
+2.68%
$ 85.13 million $ 4.12 million
Apr 21, 2020 $ 0.0829
-1.86%
$ 82.91 million $ 3.91 million
Apr 20, 2020 $ 0.0845
+0.49%
$ 84.48 million $ 7.86 million
Apr 19, 2020 $ 0.0841
-1.70%
$ 84.13 million $ 5.32 million
Apr 18, 2020 $ 0.0856
+2.62%
$ 85.61 million $ 4.38 million
Apr 17, 2020 $ 0.0834
+1.17%
$ 83.42 million $ 3.27 million
Apr 16, 2020 $ 0.0825
+2.61%
$ 82.45 million $ 4.36 million
Apr 15, 2020 $ 0.0804
-2.49%
$ 80.38 million $ 3.93 million
Apr 14, 2020 $ 0.0824
-0.66%
$ 82.43 million $ 4.58 million
Apr 13, 2020 $ 0.083
-1.53%
$ 82.97 million $ 3.52 million
Apr 12, 2020 $ 0.0843
+2.85%
$ 84.35 million $ 4.15 million
Apr 11, 2020 $ 0.082
+1.23%
$ 81.97 million $ 4.18 million
Apr 10, 2020 $ 0.081
-10.07%
$ 81.05 million $ 5.02 million
Apr 9, 2020 $ 0.0902
+0.04%
$ 90.18 million $ 4.99 million
Apr 8, 2020 $ 0.0902
+3.14%
$ 90.16 million $ 4.28 million
Apr 7, 2020 $ 0.0872
-0.99%
$ 87.24 million $ 5 million
Apr 6, 2020 $ 0.088
+5.20%
$ 87.96 million $ 4.91 million
Apr 5, 2020 $ 0.0837
-0.08%
$ 83.73 million $ 3.46 million
Apr 4, 2020 $ 0.0838
+0.36%
$ 83.81 million $ 3.32 million
Apr 3, 2020 $ 0.0835
-0.32%
$ 83.49 million $ 3.54 million
Apr 2, 2020 $ 0.0837
-0.91%
$ 83.75 million $ 4.66 million
Apr 1, 2020 $ 0.0845
+1.39%
$ 84.53 million $ 4.42 million
Mar 31, 2020 $ 0.0834
+2.93%
$ 83.41 million $ 6.54 million
Mar 30, 2020 $ 0.0811
+1.98%
$ 81.07 million $ 4.99 million
Mar 29, 2020 $ 0.0795
+2.59%
$ 79.52 million $ 4.35 million
Mar 28, 2020 $ 0.0776
-2.90%
$ 77.58 million $ 3.88 million
Mar 27, 2020 $ 0.0798
-2.36%
$ 79.81 million $ 5.5 million
Mar 26, 2020 $ 0.0817
+0.29%
$ 81.74 million $ 4.35 million
Mar 25, 2020 $ 0.0812
+1.08%
$ 81.15 million $ 3.97 million
Mar 24, 2020 $ 0.0809
+2.57%
$ 80.87 million $ 3.5 million
Mar 23, 2020 $ 0.0789
+6.24%
$ 78.91 million $ 4.84 million
Mar 22, 2020 $ 0.0742
-7.70%
$ 74.23 million $ 3.97 million
Mar 21, 2020 $ 0.0804
-3.18%
$ 80.43 million $ 5.65 million
Mar 20, 2020 $ 0.083
+5.76%
$ 83.03 million $ 10.4 million
Mar 19, 2020 $ 0.0785
+21.75%
$ 78.5 million $ 6.14 million
Mar 18, 2020 $ 0.0644
-3.53%
$ 64.44 million $ 3.97 million
Mar 17, 2020 $ 0.067
+5.75%
$ 66.95 million $ 5.15 million
Mar 16, 2020 $ 0.0632
-20.26%
$ 63.21 million $ 6.54 million
Mar 15, 2020 $ 0.0793
+23.26%
$ 79.28 million $ 10.92 million
Mar 14, 2020 $ 0.0644
+4.73%
$ 64.37 million $ 3.61 million
Mar 13, 2020 $ 0.0614
+10.30%
$ 61.36 million $ 3.36 million
Mar 12, 2020 $ 0.0557
-49.03%
$ 55.71 million $ 1.68 million
Mar 11, 2020 $ 0.109
-4.18%
$ 109.29 million $ 1.78 million