Ontology Gas Historical Data

ONG Page 47
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