Ontology Gas Historical Data

ONG Page 49
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