Ontology Gas Historical Data

ONG Page 53
Download
Date Close Price change Market cap Trading volume
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
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