Ontology Gas Historical Data

ONG Page 2
Download
Date Close Price change Market cap Trading volume
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
Sep 30 $ 0.3
-8.43%
$ 124.8 million $ 69.51 million
Sep 23 $ 0.331
+6.34%
$ 128.5 million $ 84.25 million
Sep 16 $ 0.345
+29.09%
$ 121.45 million $ 237.05 million
Sep 9 $ 0.28
+7.07%
$ 104.56 million $ 17.09 million
Sep 2 $ 0.255
-4.34%
$ 102.07 million $ 17.17 million
Aug 26 $ 0.267
-16.01%
$ 103.76 million $ 24.02 million
Aug 19 $ 0.325
+15.14%
$ 123.53 million $ 32.66 million
Aug 12 $ 0.283
+0.71%
$ 109.84 million $ 54.6 million
Aug 5 $ 0.299
+10.53%
$ 108.78 million $ 41.6 million
Jul 29 $ 0.27
-20.79%
$ 104.85 million $ 31.88 million
Jul 22 $ 0.347
-4.22%
$ 131.84 million $ 69.32 million
Jul 15 $ 0.347
+7.95%
$ 139.75 million $ 57.87 million
Jul 8 $ 0.313
+4.72%
$ 123.87 million $ 44.3 million
Jul 1 $ 0.295
-19.43%
$ 114.59 million $ 44.74 million
Jun 24 $ 0.348
+2.46%
$ 140.63 million $ 123.5 million