Ontology Gas Historical Data

ONG Page 48
Download
Date Close Price change Market cap Trading volume
Mar 10, 2020 $0.114
-0.03%
$114.03 million $1.81 million
Mar 9, 2020 $0.114
+2.10%
$113.98 million $1.94 million
Mar 8, 2020 $0.112
-13.20%
$111.66 million $2.17 million
Mar 7, 2020 $0.129
-4.08%
$128.62 million $2.94 million
Mar 6, 2020 $0.134
-0.98%
$134.01 million $2.65 million
Mar 5, 2020 $0.135
+3.63%
$135.26 million $2.63 million
Mar 4, 2020 $0.131
-0.73%
$130.63 million $2.3 million
Mar 3, 2020 $0.132
-2.70%
$131.66 million $1.97 million
Mar 2, 2020 $0.135
+5.62%
$135.06 million $2.32 million
Mar 1, 2020 $0.128
+1.95%
$127.73 million $2.16 million
Feb 29, 2020 $0.125
-2.68%
$125.36 million $2.56 million
Feb 28, 2020 $0.128
-0.93%
$128.39 million $3.58 million
Feb 27, 2020 $0.13
+6.04%
$129.51 million $3.42 million
Feb 26, 2020 $0.123
-12.36%
$122.55 million $2.76 million
Feb 25, 2020 $0.14
-10.71%
$140.03 million $2.88 million
Feb 24, 2020 $0.157
-6.17%
$156.5 million $2.99 million
Feb 23, 2020 $0.167
+3.87%
$166.73 million $2.85 million
Feb 22, 2020 $0.16
-5.96%
$160.22 million $4.55 million
Feb 21, 2020 $0.17
+4.85%
$169.72 million $2.95 million
Feb 20, 2020 $0.162
-4.06%
$161.92 million $2.68 million
Feb 19, 2020 $0.169
-7.00%
$168.77 million $3.2 million
Feb 18, 2020 $0.181
+1.25%
$181.5 million $3.69 million
Feb 17, 2020 $0.179
-6.55%
$179.35 million $4.63 million
Feb 16, 2020 $0.192
-10.30%
$192.49 million $7.76 million
Feb 15, 2020 $0.215
+1.12%
$214.69 million $10.62 million
Feb 14, 2020 $0.212
+9.23%
$212 million $7.22 million
Feb 13, 2020 $0.194
+7.22%
$194.02 million $7.77 million
Feb 12, 2020 $0.181
+12.86%
$181 million $6.64 million
Feb 11, 2020 $0.16
+2.37%
$160.46 million $3.87 million
Feb 10, 2020 $0.157
-1.91%
$156.73 million $3.53 million
Feb 9, 2020 $0.16
+1.69%
$159.77 million $3.55 million
Feb 8, 2020 $0.157
-2.05%
$157.06 million $3.15 million
Feb 7, 2020 $0.16
-0.49%
$160.32 million $4 million
Feb 6, 2020 $0.161
+2.83%
$161.21 million $4.27 million
Feb 5, 2020 $0.157
+3.30%
$156.76 million $4.52 million
Feb 4, 2020 $0.152
+5.32%
$151.78 million $4.14 million
Feb 3, 2020 $0.144
+2.16%
$144.09 million $3.53 million
Feb 2, 2020 $0.141
+2.77%
$141 million $4.12 million
Feb 1, 2020 $0.137
-2.37%
$137.2 million $2.77 million
Jan 31, 2020 $0.141
+12.66%
$140.54 million $5.47 million
Jan 30, 2020 $0.125
+8.48%
$124.79 million $4.18 million
Jan 29, 2020 $0.115
+3.97%
$115.08 million $3.12 million
Jan 28, 2020 $0.11
+4.91%
$110.23 million $2.46 million
Jan 27, 2020 $0.105
+0.23%
$104.86 million $1.97 million
Jan 26, 2020 $0.104
+0.81%
$104.37 million $2.21 million
Jan 25, 2020 $0.103
-0.70%
$103.15 million $1.95 million
Jan 24, 2020 $0.104
-4.19%
$103.93 million $1.97 million
Jan 23, 2020 $0.108
-8.25%
$108.46 million $3.47 million
Jan 22, 2020 $0.118
+9.37%
$117.99 million $2.81 million
Jan 21, 2020 $0.108
+2.92%
$108.05 million $2.43 million