Ontology Gas Historical Data

ONG Page 52
Download
Date Close Price change Market cap Trading volume
May 28, 2019 $ 0.481
-1.16%
$ 481.32 million $ 2.7 million
May 27, 2019 $ 0.486
+3.92%
$ 485.84 million $ 5.41 million
May 26, 2019 $ 0.467
-0.34%
$ 466.96 million $ 10.76 million
May 25, 2019 $ 0.468
+4.39%
$ 468.45 million $ 5.57 million
May 24, 2019 $ 0.449
-0.08%
$ 449.05 million $ 5.13 million
May 23, 2019 $ 0.448
+3.22%
$ 448.06 million $ 6.23 million
May 22, 2019 $ 0.434
+0.49%
$ 433.86 million $ 7.06 million
May 21, 2019 $ 0.432
+0.31%
$ 432.04 million $ 7.8 million
May 20, 2019 $ 0.429
+3.07%
$ 429.07 million $ 4.93 million
May 19, 2019 $ 0.417
+4.14%
$ 417.19 million $ 1.86 million
May 18, 2019 $ 0.401
+3.91%
$ 400.7 million $ 2.44 million
May 17, 2019 $ 0.386
-13.89%
$ 385.54 million $ 2.6 million
May 16, 2019 $ 0.445
+1.39%
$ 445.24 million $ 7.84 million
May 15, 2019 $ 0.439
-1.85%
$ 438.57 million $ 4.7 million
May 14, 2019 $ 0.447
+5.98%
$ 446.72 million $ 7.79 million
May 13, 2019 $ 0.421
+0.31%
$ 421.42 million $ 4.31 million
May 12, 2019 $ 0.42
-5.60%
$ 420.19 million $ 4 million
May 11, 2019 $ 0.445
+2.91%
$ 445.29 million $ 4.1 million
May 10, 2019 $ 0.433
-0.66%
$ 432.52 million $ 3.37 million
May 9, 2019 $ 0.435
-7.63%
$ 435.41 million $ 3.07 million
May 8, 2019 $ 0.471
-2.31%
$ 471.11 million $ 2.52 million
May 7, 2019 $ 0.483
+0.65%
$ 482.78 million $ 2.44 million
May 6, 2019 $ 0.48
+14.62%
$ 479.84 million $ 2.42 million
May 5, 2019 $ 0.419
-0.16%
$ 418.56 million $ 1.42 million
May 4, 2019 $ 0.419
-1.00%
$ 419.18 million $ 1.88 million
May 3, 2019 $ 0.423
-8.62%
$ 423.37 million $ 1.94 million
May 2, 2019 $ 0.463
+8.37%
$ 463.32 million $ 2.64 million
May 1, 2019 $ 0.427
-0.83%
$ 427.28 million $ 1.29 million
Apr 30, 2019 $ 0.431
+3.80%
$ 430.58 million $ 900,586
Apr 29, 2019 $ 0.415
-9.33%
$ 414.86 million $ 1.29 million
Apr 28, 2019 $ 0.457
+3.43%
$ 456.57 million $ 1.71 million
Apr 27, 2019 $ 0.442
+2.82%
$ 441.64 million $ 2.18 million
Apr 26, 2019 $ 0.428
-11.60%
$ 428.34 million $ 2.13 million
Apr 25, 2019 $ 0.485
+2.76%
$ 484.62 million $ 3.58 million
Apr 24, 2019 $ 0.472
-15.15%
$ 471.61 million $ 3.36 million
Apr 23, 2019 $ 0.555
-4.33%
$ 554.96 million $ 3.85 million
Apr 22, 2019 $ 0.579
+3.96%
$ 579.21 million $ 3.05 million
Apr 21, 2019 $ 0.556
-7.50%
$ 556.13 million $ 5.65 million
Apr 20, 2019 $ 0.601
+0.58%
$ 600.57 million $ 4.18 million
Apr 19, 2019 $ 0.595
-0.14%
$ 595.33 million $ 4.99 million
Apr 18, 2019 $ 0.595
+0.89%
$ 595.32 million $ 8.11 million
Apr 17, 2019 $ 0.588
+5.54%
$ 588.19 million $ 27.37 million
Apr 16, 2019 $ 0.557
+1.08%
$ 556.8 million $ 4.68 million
Apr 15, 2019 $ 0.551
-4.97%
$ 550.56 million $ 5.91 million
Apr 14, 2019 $ 0.579
-4.09%
$ 579.43 million $ 5.65 million
Apr 13, 2019 $ 0.604
+6.86%
$ 604.23 million $ 6.75 million
Apr 12, 2019 $ 0.565
+4.59%
$ 565.38 million $ 6.83 million
Apr 11, 2019 $ 0.54
-12.31%
$ 540.33 million $ 10.43 million
Apr 10, 2019 $ 0.616
+0.43%
$ 616.25 million $ 6.4 million
Apr 9, 2019 $ 0.613
-3.51%
$ 613.21 million $ 7.75 million