Ontology Gas Historical Data

ONG Page 50
Download
Date Close Price change Market cap Trading volume
Jul 23, 2019 $ 0.249
+0.21%
$ 248.9 million $ 6.65 million
Jul 22, 2019 $ 0.248
+2.60%
$ 248.38 million $ 8.37 million
Jul 21, 2019 $ 0.242
-3.87%
$ 242.09 million $ 6.8 million
Jul 20, 2019 $ 0.252
+2.11%
$ 251.83 million $ 6.14 million
Jul 19, 2019 $ 0.247
+2.19%
$ 246.62 million $ 5.91 million
Jul 18, 2019 $ 0.241
+7.63%
$ 241.33 million $ 7.46 million
Jul 17, 2019 $ 0.224
+5.68%
$ 224.22 million $ 7.22 million
Jul 16, 2019 $ 0.212
-14.03%
$ 212.16 million $ 5.22 million
Jul 15, 2019 $ 0.247
-2.73%
$ 246.77 million $ 5.51 million
Jul 14, 2019 $ 0.254
-11.97%
$ 253.69 million $ 6.72 million
Jul 13, 2019 $ 0.288
-8.30%
$ 288.18 million $ 7.69 million
Jul 12, 2019 $ 0.314
+14.19%
$ 314.3 million $ 13.12 million
Jul 11, 2019 $ 0.275
-11.80%
$ 275.27 million $ 4.1 million
Jul 10, 2019 $ 0.312
-7.81%
$ 312.07 million $ 6.7 million
Jul 9, 2019 $ 0.339
-3.52%
$ 338.51 million $ 10.95 million
Jul 8, 2019 $ 0.351
-2.32%
$ 350.85 million $ 11.97 million
Jul 7, 2019 $ 0.359
+1.06%
$ 359.19 million $ 15.6 million
Jul 6, 2019 $ 0.355
+2.35%
$ 355.46 million $ 7.52 million
Jul 5, 2019 $ 0.347
-0.30%
$ 347.31 million $ 7.63 million
Jul 4, 2019 $ 0.348
-3.46%
$ 348.33 million $ 8.48 million
Jul 3, 2019 $ 0.361
+0.84%
$ 360.87 million $ 4.9 million
Jul 2, 2019 $ 0.358
-4.40%
$ 357.91 million $ 5.4 million
Jul 1, 2019 $ 0.374
-1.51%
$ 374.42 million $ 6.22 million
Jun 30, 2019 $ 0.38
-2.14%
$ 380.21 million $ 8.08 million
Jun 29, 2019 $ 0.388
+1.63%
$ 388.46 million $ 4.65 million
Jun 28, 2019 $ 0.382
+5.99%
$ 382.23 million $ 4.13 million
Jun 27, 2019 $ 0.361
-12.83%
$ 360.62 million $ 7.48 million
Jun 26, 2019 $ 0.414
-5.00%
$ 413.74 million $ 11.9 million
Jun 25, 2019 $ 0.435
+3.05%
$ 435.49 million $ 5.79 million
Jun 24, 2019 $ 0.423
-1.52%
$ 422.59 million $ 4.14 million
Jun 23, 2019 $ 0.429
+0.40%
$ 429.13 million $ 5.16 million
Jun 22, 2019 $ 0.427
+1.91%
$ 427.36 million $ 7.28 million
Jun 21, 2019 $ 0.419
-3.14%
$ 419.45 million $ 15.43 million
Jun 20, 2019 $ 0.433
-2.96%
$ 433.08 million $ 8.4 million
Jun 19, 2019 $ 0.446
+5.59%
$ 446.25 million $ 3.05 million
Jun 18, 2019 $ 0.423
-1.86%
$ 422.61 million $ 2.78 million
Jun 17, 2019 $ 0.431
+0.23%
$ 430.64 million $ 1.36 million
Jun 16, 2019 $ 0.43
-1.90%
$ 429.64 million $ 1.46 million
Jun 15, 2019 $ 0.438
+1.86%
$ 437.99 million $ 1.03 million
Jun 14, 2019 $ 0.43
-2.38%
$ 430.02 million $ 1.46 million
Jun 13, 2019 $ 0.441
-1.26%
$ 440.52 million $ 2.97 million
Jun 12, 2019 $ 0.446
-0.32%
$ 446.24 million $ 3.15 million
Jun 11, 2019 $ 0.448
+2.46%
$ 447.6 million $ 7.54 million
Jun 10, 2019 $ 0.437
+4.25%
$ 437.02 million $ 4.33 million
Jun 9, 2019 $ 0.419
-5.13%
$ 419.07 million $ 4.12 million
Jun 8, 2019 $ 0.442
+3.77%
$ 441.72 million $ 15.75 million
Jun 7, 2019 $ 0.425
+3.68%
$ 425.29 million $ 3.51 million
Jun 6, 2019 $ 0.41
+5.16%
$ 410.22 million $ 10.33 million
Jun 5, 2019 $ 0.39
+1.10%
$ 390.09 million $ 21.89 million
Jun 4, 2019 $ 0.386
-10.75%
$ 385.88 million $ 36.22 million