Ontology Gas Historical Data

ONG Page 5
Download
Date Close Price change Market cap Trading volume
Jun 6 $ 0.391
-12.92%
$ -- $ 94.03 million
May 30 $ 0.449
+9.20%
$ -- $ 44.21 million
May 23 $ 0.411
-0.57%
$ -- $ 41.53 million
May 16 $ 0.413
+1.25%
$ -- $ 39.11 million
May 9 $ 0.408
-24.26%
$ -- $ 54.86 million
May 2 $ 0.539
-14.89%
$ -- $ 37.57 million
Apr 25 $ 0.633
-11.58%
$ -- $ 48.23 million
Apr 18 $ 0.716
-0.10%
$ -- $ 45.91 million
Apr 11 $ 0.717
-3.98%
$ -- $ 31.57 million
Apr 4 $ 0.747
-15.87%
$ -- $ 39.74 million
Mar 28 $ 0.888
+6.68%
$ -- $ 50.38 million
Mar 21 $ 0.832
+15.00%
$ -- $ 39.53 million
Mar 14 $ 0.724
+9.79%
$ -- $ 44.34 million
Mar 7 $ 0.659
-11.05%
$ -- $ 38.42 million
Feb 28 $ 0.741
-3.03%
$ -- $ 41.53 million
Feb 21 $ 0.764
+5.13%
$ -- $ 69.72 million
Feb 14 $ 0.727
-10.62%
$ -- $ 282.16 million
Feb 7 $ 0.813
+14.51%
$ -- $ 221.01 million
Jan 31 $ 0.71
+8.59%
$ -- $ 35.07 million
Jan 24 $ 0.654
-3.09%
$ -- $ 32.74 million
Jan 17 $ 0.674
-15.08%
$ -- $ 84.03 million
Jan 10 $ 0.794
+9.14%
$ -- $ 32.69 million
Jan 3 $ 0.727
-12.27%
$ -- $ 31.72 million
Dec 27 $ 0.828
+0.04%
$ -- $ 28.83 million
Dec 20 $ 0.829
+7.51%
$ -- $ 15.66 million
Dec 13 $ 0.771
-8.84%
$ -- $ 18.34 million
Dec 6 $ 0.846
+0.60%
$ -- $ 30.07 million
Nov 29 $ 0.84
-24.33%
$ -- $ 34.63 million
Nov 22 $ 1.11
-6.22%
$ -- $ 29.57 million
Nov 15 $ 1.18
+0.17%
$ -- $ 39.75 million
Nov 8 $ 1.18
-3.49%
$ -- $ 29.06 million
Nov 1 $ 1.22
-3.96%
$ -- $ 38.51 million
Oct 25 $ 1.21
-0.11%
$ -- $ 33.14 million
Oct 18 $ 1.21
+6.28%
$ -- $ 35.33 million
Oct 11 $ 1.14
-10.56%
$ -- $ 46.14 million
Oct 4 $ 1.28
-1.43%
$ -- $ 145.57 million
Sep 27 $ 1.3
+17.97%
$ -- $ 80.43 million
Sep 20 $ 1.1
-6.42%
$ -- $ 70.79 million
Sep 13 $ 1.17
+2.35%
$ -- $ 54.28 million
Sep 6 $ 1.15
-15.69%
$ -- $ 64.01 million
Aug 30 $ 1.36
+19.05%
$ -- $ 146.74 million
Aug 23 $ 1.14
+24.66%
$ -- $ 371.34 million
Aug 16 $ 0.914
-2.43%
$ -- $ 36.78 million
Aug 9 $ 0.937
+7.79%
$ -- $ 45.54 million
Aug 2 $ 0.853
+8.86%
$ -- $ 41.72 million
Jul 26 $ 0.784
+10.88%
$ -- $ 68.49 million
Jul 19 $ 0.706
+0.20%
$ -- $ 29.44 million
Jul 12 $ 0.705
-7.02%
$ -- $ 67.17 million
Jul 5 $ 0.758
+0.39%
$ -- $ 53.59 million
Jun 28 $ 0.755
+34.55%
$ -- $ 131.59 million