Ontology Gas Historical Data

ONG Page 52
Download
Date Close Price change Market cap Trading volume
Sep 16, 2019 $0.175
+0.16%
$174.69 million $1.83 million
Sep 15, 2019 $0.174
+0.77%
$174.4 million $1.75 million
Sep 14, 2019 $0.173
+0.27%
$173.07 million $1.66 million
Sep 13, 2019 $0.173
-0.80%
$172.59 million $1.81 million
Sep 12, 2019 $0.174
+2.45%
$174 million $2.01 million
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