Ontology Gas Historical Data

ONG Page 48
Download
Date Close Price change Market cap Trading volume
Jan 20, 2020 $ 0.105
+0.17%
$ 105.26 million $ 1.9 million
Jan 19, 2020 $ 0.105
-6.34%
$ 105.23 million $ 2.21 million
Jan 18, 2020 $ 0.112
-3.06%
$ 112.44 million $ 2.41 million
Jan 17, 2020 $ 0.116
+4.54%
$ 116.42 million $ 2.54 million
Jan 16, 2020 $ 0.112
-3.10%
$ 111.51 million $ 2.08 million
Jan 15, 2020 $ 0.115
+2.05%
$ 115.07 million $ 2.88 million
Jan 14, 2020 $ 0.113
+9.63%
$ 112.83 million $ 2.8 million
Jan 13, 2020 $ 0.103
-1.75%
$ 103.05 million $ 1.63 million
Jan 12, 2020 $ 0.105
+0.54%
$ 104.71 million $ 1.95 million
Jan 11, 2020 $ 0.104
+5.03%
$ 104.16 million $ 2.38 million
Jan 10, 2020 $ 0.0994
-0.19%
$ 99.35 million $ 2.41 million
Jan 9, 2020 $ 0.0995
-2.26%
$ 99.49 million $ 2.96 million
Jan 8, 2020 $ 0.102
-0.02%
$ 101.6 million $ 2.3 million
Jan 7, 2020 $ 0.102
-1.28%
$ 101.65 million $ 2.05 million
Jan 6, 2020 $ 0.103
+2.47%
$ 102.81 million $ 1.85 million
Jan 5, 2020 $ 0.1
+1.14%
$ 100.36 million $ 1.9 million
Jan 4, 2020 $ 0.0993
-0.13%
$ 99.3 million $ 1.72 million
Jan 3, 2020 $ 0.0993
+4.93%
$ 99.33 million $ 1.8 million
Jan 2, 2020 $ 0.0949
-1.37%
$ 94.91 million $ 1.85 million
Jan 1, 2020 $ 0.0963
+0.74%
$ 96.3 million $ 2.02 million
Dec 31, 2019 $ 0.0957
-3.79%
$ 95.69 million $ 1.85 million
Dec 30, 2019 $ 0.0995
-1.36%
$ 99.49 million $ 1.64 million
Dec 29, 2019 $ 0.101
+1.38%
$ 100.86 million $ 1.61 million
Dec 28, 2019 $ 0.1
+0.04%
$ 100.02 million $ 1.64 million
Dec 27, 2019 $ 0.1
-1.11%
$ 100.12 million $ 1.69 million
Dec 26, 2019 $ 0.101
-0.19%
$ 101.25 million $ 1.68 million
Dec 25, 2019 $ 0.101
-2.96%
$ 101.43 million $ 1.63 million
Dec 24, 2019 $ 0.105
+1.31%
$ 104.52 million $ 1.77 million
Dec 23, 2019 $ 0.103
-1.65%
$ 103.18 million $ 1.94 million
Dec 22, 2019 $ 0.105
+0.17%
$ 104.87 million $ 1.95 million
Dec 21, 2019 $ 0.105
-3.50%
$ 104.71 million $ 2.09 million
Dec 20, 2019 $ 0.109
-2.93%
$ 108.56 million $ 7.31 million
Dec 19, 2019 $ 0.112
+3.18%
$ 111.87 million $ 7.11 million
Dec 18, 2019 $ 0.108
+16.86%
$ 108.43 million $ 5.49 million
Dec 17, 2019 $ 0.0929
-3.51%
$ 92.93 million $ 1.74 million
Dec 16, 2019 $ 0.0963
-6.71%
$ 96.31 million $ 2.05 million
Dec 15, 2019 $ 0.103
+2.40%
$ 103.24 million $ 2.95 million
Dec 14, 2019 $ 0.101
-3.52%
$ 100.82 million $ 3.35 million
Dec 13, 2019 $ 0.104
+4.04%
$ 104.49 million $ 4.03 million
Dec 12, 2019 $ 0.1
-3.10%
$ 100.44 million $ 3.2 million
Dec 11, 2019 $ 0.103
+0.14%
$ 103.44 million $ 3.17 million
Dec 10, 2019 $ 0.103
-8.41%
$ 103.3 million $ 4.72 million
Dec 9, 2019 $ 0.113
-5.87%
$ 112.76 million $ 4.35 million
Dec 8, 2019 $ 0.12
+8.53%
$ 119.75 million $ 8.7 million
Dec 7, 2019 $ 0.11
+0.15%
$ 110.34 million $ 3.69 million
Dec 6, 2019 $ 0.11
+0.99%
$ 110.25 million $ 3.76 million
Dec 5, 2019 $ 0.109
-2.21%
$ 109.47 million $ 4.06 million
Dec 4, 2019 $ 0.113
-5.10%
$ 112.79 million $ 4.55 million
Dec 3, 2019 $ 0.119
+4.44%
$ 118.85 million $ 5.1 million
Dec 2, 2019 $ 0.114
-0.82%
$ 113.83 million $ 3.18 million