Ontology Gas Historical Data

ONG Page 4
Download
Date Close Price change Market cap Trading volume
May 22 $ 0.251
-0.12%
$ -- $ 13.9 million
May 15 $ 0.257
-0.36%
$ -- $ 16.34 million
May 8 $ 0.257
-4.68%
$ -- $ 18.59 million
May 1 $ 0.269
-5.80%
$ -- $ 78.56 million
Apr 24 $ 0.289
-1.87%
$ -- $ 14.56 million
Apr 17 $ 0.293
-8.10%
$ -- $ 31.94 million
Apr 10 $ 0.312
+2.64%
$ -- $ 24.26 million
Apr 3 $ 0.304
+1.98%
$ -- $ 83.96 million
Mar 27 $ 0.298
+2.72%
$ -- $ 56.4 million
Mar 20 $ 0.286
-7.77%
$ -- $ 29.79 million
Mar 13 $ 0.304
+15.06%
$ -- $ 41.08 million
Mar 6 $ 0.251
-14.27%
$ -- $ 32.48 million
Feb 27 $ 0.293
-13.04%
$ -- $ 35.86 million
Feb 20 $ 0.336
-1.27%
$ -- $ 78.4 million
Feb 13 $ 0.341
+10.43%
$ -- $ 100.75 million
Feb 6 $ 0.309
-2.74%
$ -- $ 288.55 million
Jan 30 $ 0.317
+2.38%
$ -- $ 108.96 million
Jan 23 $ 0.304
+5.12%
$ -- $ 61.23 million
Jan 16 $ 0.289
+7.05%
$ -- $ 67.36 million
Jan 9 $ 0.27
+21.38%
$ -- $ 48.33 million
Jan 2 $ 0.222
+1.93%
$ -- $ 21.84 million
Dec 26 $ 0.218
-7.41%
$ -- $ 16.96 million
Dec 19 $ 0.236
+2.32%
$ -- $ 24.59 million
Dec 12 $ 0.23
-11.90%
$ -- $ 40.39 million
Dec 5 $ 0.264
+1.10%
$ -- $ 27.99 million
Nov 28 $ 0.261
+2.31%
$ -- $ 33.71 million
Nov 21 $ 0.255
-1.43%
$ -- $ 38.48 million
Nov 14 $ 0.252
+8.67%
$ -- $ 39.54 million
Nov 7 $ 0.232
-29.39%
$ -- $ 64.78 million
Oct 31 $ 0.329
+0.84%
$ -- $ 81.32 million
Oct 24 $ 0.326
+1.48%
$ -- $ 49.6 million
Oct 17 $ 0.321
+2.00%
$ -- $ 50.88 million
Oct 10 $ 0.315
-5.46%
$ -- $ 30.59 million
Oct 3 $ 0.333
+2.64%
$ -- $ 61 million
Sep 26 $ 0.325
-1.68%
$ -- $ 64.17 million
Sep 19 $ 0.334
-0.20%
$ -- $ 44.59 million
Sep 12 $ 0.335
-10.10%
$ 374.25 million $ 79.6 million
Sep 5 $ 0.372
+4.79%
$ 353.31 million $ 147.91 million
Aug 29 $ 0.355
+1.66%
$ -- $ 65.1 million
Aug 22 $ 0.35
-8.01%
$ -- $ 75.61 million
Aug 15 $ 0.38
-16.84%
$ -- $ 110.61 million
Aug 8 $ 0.457
+2.85%
$ -- $ 80.93 million
Aug 1 $ 0.444
+1.65%
$ -- $ 87.32 million
Jul 25 $ 0.437
+11.27%
$ -- $ 75.83 million
Jul 18 $ 0.392
+6.73%
$ -- $ 62.34 million
Jul 11 $ 0.367
-3.93%
$ -- $ 46.44 million
Jul 4 $ 0.383
+3.14%
$ -- $ 29.2 million
Jun 27 $ 0.371
-3.92%
$ -- $ 31.79 million
Jun 20 $ 0.386
+10.01%
$ -- $ 25.41 million
Jun 13 $ 0.351
-10.21%
$ -- $ 39.19 million