Ontology Gas Historical Data

ONG Page 49
Download
Date Close Price change Market cap Trading volume
Sep 11, 2019 $ 0.169
-1.47%
$ 169.42 million $ 1.81 million
Sep 10, 2019 $ 0.172
-0.62%
$ 172.23 million $ 2.08 million
Sep 9, 2019 $ 0.173
-2.54%
$ 172.98 million $ 1.96 million
Sep 8, 2019 $ 0.177
+1.24%
$ 177.48 million $ 2.21 million
Sep 7, 2019 $ 0.175
-0.41%
$ 175.29 million $ 2.07 million
Sep 6, 2019 $ 0.176
+2.37%
$ 176.16 million $ 2.05 million
Sep 5, 2019 $ 0.172
+0.35%
$ 172.08 million $ 2.46 million
Sep 4, 2019 $ 0.171
-4.43%
$ 170.97 million $ 2.31 million
Sep 3, 2019 $ 0.179
+0.23%
$ 178.93 million $ 2.1 million
Sep 2, 2019 $ 0.179
-1.25%
$ 178.59 million $ 2.01 million
Sep 1, 2019 $ 0.181
+4.84%
$ 181.36 million $ 2.19 million
Aug 31, 2019 $ 0.173
+0.55%
$ 172.99 million $ 1.82 million
Aug 30, 2019 $ 0.172
+1.33%
$ 172.05 million $ 1.97 million
Aug 29, 2019 $ 0.17
-2.40%
$ 169.83 million $ 2.07 million
Aug 28, 2019 $ 0.174
-5.31%
$ 174 million $ 2.75 million
Aug 27, 2019 $ 0.184
-4.59%
$ 183.76 million $ 2.22 million
Aug 26, 2019 $ 0.192
-1.80%
$ 191.96 million $ 2.44 million
Aug 25, 2019 $ 0.195
+2.11%
$ 195.42 million $ 4.63 million
Aug 24, 2019 $ 0.191
+5.81%
$ 191.37 million $ 3.35 million
Aug 23, 2019 $ 0.181
+1.84%
$ 180.86 million $ 3.8 million
Aug 22, 2019 $ 0.178
+2.70%
$ 177.61 million $ 2.37 million
Aug 21, 2019 $ 0.173
-4.72%
$ 173.16 million $ 2.03 million
Aug 20, 2019 $ 0.182
-3.93%
$ 181.74 million $ 2.05 million
Aug 19, 2019 $ 0.188
+3.85%
$ 188.14 million $ 3.12 million
Aug 18, 2019 $ 0.181
+1.79%
$ 181.29 million $ 2.03 million
Aug 17, 2019 $ 0.178
+0.44%
$ 177.87 million $ 2.17 million
Aug 16, 2019 $ 0.176
-2.70%
$ 176.37 million $ 2.38 million
Aug 15, 2019 $ 0.18
-1.29%
$ 180.35 million $ 2.79 million
Aug 14, 2019 $ 0.182
-9.46%
$ 182.23 million $ 2.55 million
Aug 13, 2019 $ 0.201
-2.60%
$ 201.23 million $ 1.95 million
Aug 12, 2019 $ 0.207
-1.28%
$ 206.81 million $ 2.41 million
Aug 11, 2019 $ 0.209
+1.89%
$ 209.41 million $ 2.64 million
Aug 10, 2019 $ 0.206
+1.16%
$ 205.52 million $ 4.46 million
Aug 9, 2019 $ 0.204
-4.15%
$ 203.59 million $ 5.01 million
Aug 8, 2019 $ 0.213
-4.05%
$ 212.82 million $ 3.77 million
Aug 7, 2019 $ 0.222
+1.66%
$ 221.8 million $ 4.34 million
Aug 6, 2019 $ 0.218
-6.51%
$ 218.17 million $ 4.09 million
Aug 5, 2019 $ 0.233
-2.82%
$ 233.32 million $ 3.96 million
Aug 4, 2019 $ 0.24
-2.59%
$ 240.05 million $ 3.89 million
Aug 3, 2019 $ 0.246
+6.07%
$ 246.48 million $ 7.66 million
Aug 2, 2019 $ 0.232
-1.42%
$ 232.35 million $ 13.54 million
Aug 1, 2019 $ 0.236
-2.97%
$ 235.72 million $ 20.37 million
Jul 31, 2019 $ 0.243
+0.43%
$ 242.91 million $ 20.68 million
Jul 30, 2019 $ 0.242
-0.25%
$ 241.89 million $ 5.37 million
Jul 29, 2019 $ 0.242
+3.59%
$ 242.5 million $ 5.45 million
Jul 28, 2019 $ 0.234
+0.86%
$ 234.09 million $ 5.62 million
Jul 27, 2019 $ 0.232
-5.77%
$ 232.11 million $ 9.92 million
Jul 26, 2019 $ 0.246
+1.12%
$ 246.31 million $ 4.66 million
Jul 25, 2019 $ 0.244
-0.95%
$ 243.6 million $ 5.5 million
Jul 24, 2019 $ 0.246
-1.21%
$ 245.92 million $ 9.65 million