Ontology Gas Historical Data

ONG Page 2
Download
Date Close Price change Market cap Trading volume
Sep 15 $0.166
-2.13%
$69.87 million $13.68 million
Sep 8 $0.173
+2.54%
$72.12 million $15.25 million
Sep 1 $0.166
-0.33%
$71.57 million $16.09 million
Aug 25 $0.169
-11.15%
$71.09 million $134.27 million
Aug 18 $0.182
+6.29%
$80.44 million $23.56 million
Aug 11 $0.172
-5.67%
$72.4 million $18.34 million
Aug 4 $0.186
+9.23%
$76.76 million $21.43 million
Jul 28 $0.171
-15.34%
$71.53 million $18.01 million
Jul 21 $0.196
-8.46%
$84.69 million $24.93 million
Jul 14 $0.205
+3.96%
$90.14 million $16.59 million
Jul 7 $0.193
+14.09%
$82.42 million $20.31 million
Jun 30 $0.166
-2.60%
$70.79 million $44.7 million
Jun 23 $0.166
+7.80%
$71.2 million $13.03 million
Jun 16 $0.162
-8.48%
$64.27 million $15.31 million
Jun 9 $0.173
-3.72%
$73.75 million $17.88 million
Jun 2 $0.178
-1.81%
$74.46 million $13.67 million
May 26 $0.181
-10.68%
$75.35 million $18.65 million
May 19 $0.205
-5.13%
$84.05 million $15.4 million
May 12 $0.208
-9.24%
$89.26 million $15.86 million
May 5 $0.236
+20.49%
$94.86 million $14.06 million
Apr 28 $0.196
-5.29%
$80.96 million $11.84 million
Apr 21 $0.207
+3.26%
$85.53 million $15.56 million
Apr 14 $0.202
+15.76%
$82.55 million $20.63 million
Apr 7 $0.184
+14.82%
$71.87 million $37.39 million
Mar 31 $0.16
-19.14%
$65.66 million $13.31 million
Mar 24 $0.198
-9.18%
$81.2 million $10.77 million
Mar 17 $0.219
+5.68%
$88.9 million $11.46 million
Mar 10 $0.214
+5.33%
$84.54 million $16.49 million
Mar 3 $0.227
-12.68%
$83.06 million $19.88 million
Feb 24 $0.26
-3.22%
$105.78 million $24.38 million
Feb 17 $0.27
+3.08%
$109.29 million $20.12 million
Feb 10 $0.258
+0.20%
$106.58 million $13.93 million
Feb 3 $0.256
-2.80%
$104.26 million $20.59 million
Jan 27 $0.263
-13.28%
$106.62 million $28.97 million
Jan 20 $0.307
-2.11%
$122.5 million $23.11 million
Jan 13 $0.336
-8.28%
$126.19 million $44.1 million
Jan 6 $0.371
+6.58%
$147.62 million $61.98 million
Dec 30 $0.343
+6.33%
$139.75 million $17.7 million
Dec 23 $0.346
+9.17%
$129.42 million $26.68 million
Dec 16 $0.303
-24.48%
$126.67 million $26.97 million
Dec 9 $0.386
-19.91%
$159.64 million $34.64 million
Dec 2 $0.477
+7.97%
$191.77 million $73.15 million
Nov 25 $0.441
+10.91%
$175.69 million $43.57 million
Nov 18 $0.375
+14.01%
$157.74 million $35.43 million
Nov 11 $0.351
+12.16%
$130.61 million $60.64 million
Nov 4 $0.3
+12.97%
$123.76 million $24.24 million
Oct 28 $0.265
-8.25%
$104.83 million $26.27 million
Oct 21 $0.283
-13.90%
$113.82 million $25.06 million
Oct 14 $0.329
+4.35%
$129.51 million $41.4 million
Oct 7 $0.327
+2.69%
$124.06 million $115.81 million