Ontology Gas Historical Data

ONG Page 54
Download
Date Close Price change Market cap Trading volume
Jan 4, 2019 $ 0.315
+5.77%
$ 315.37 million $ 1,960
Jan 3, 2019 $ 0.298
-2.57%
$ 298.13 million $ 9,098
Jan 2, 2019 $ 0.306
-4.22%
$ 305.75 million $ 9,961
Jan 1, 2019 $ 0.319
+14.46%
$ 318.82 million $ 483
Dec 31, 2018 $ 0.278
+18.86%
$ 278.49 million $ 47
Dec 30, 2018 $ 0.234
-16.24%
$ 234.13 million $ 77
Dec 29, 2018 $ 0.279
+18.71%
$ 279.48 million $ 281
Dec 28, 2018 $ 0.236
+10.42%
$ 235.78 million $ 3,632
Dec 27, 2018 $ 0.214
-26.12%
$ 213.53 million $ 2
Dec 26, 2018 $ 0.257
-11.14%
$ 256.68 million $ 413
Dec 25, 2018 $ 0.255
-8.26%
$ 254.58 million $ 376
Dec 24, 2018 $ 0.261
+12.00%
$ 260.97 million $ 505
Dec 23, 2018 $ 0.233
-12.98%
$ 232.89 million $ 628
Dec 22, 2018 $ 0.259
-1.04%
$ 259.41 million $ 22
Dec 21, 2018 $ 0.281
-5.99%
$ 281.07 million $ 4,954
Dec 20, 2018 $ 0.299
+1.99%
$ 299.16 million $ 5,170
Dec 19, 2018 $ 0.294
+20.13%
$ 293.53 million $ 498
Dec 18, 2018 $ 0.244
+6.22%
$ 244.2 million $ 1,177
Dec 17, 2018 $ 0.23
+7.95%
$ 230.43 million $ 51
Dec 16, 2018 $ 0.213
-15.62%
$ 213.46 million $ 8
Dec 15, 2018 $ 0.221
-8.71%
$ 221.35 million $ 4,243
Dec 14, 2018 $ 0.235
-10.52%
$ 235.05 million $ 5,615
Dec 13, 2018 $ 0.23
-1.64%
$ 229.61 million $ 3,165
Dec 12, 2018 $ 0.235
-14.68%
$ 234.89 million $ 1,410
Dec 11, 2018 $ 0.241
-2.98%
$ 240.99 million $ 139
Dec 10, 2018 $ 0.248
-2.75%
$ 248.36 million $ 1,124
Dec 9, 2018 $ 0.256
+9.26%
$ 255.84 million $ 118
Dec 8, 2018 $ 0.234
-7.96%
$ 234.13 million $ 575
Dec 7, 2018 $ 0.255
-2.96%
$ 254.52 million $ 4,745
Dec 6, 2018 $ 0.263
-16.57%
$ 262.58 million $ 1,681
Dec 5, 2018 $ 0.315
+2.97%
$ 314.66 million $ 3,110
Dec 4, 2018 $ 0.306
+5.21%
$ 305.8 million $ 1,796
Dec 3, 2018 $ 0.291
+1.80%
$ 290.65 million $ 2,498
Dec 2, 2018 $ 0.455
+36.00%
$ 454.91 million $ 2,292
Dec 1, 2018 $ 0.334
+41.08%
$ 333.77 million $ 577
Nov 30, 2018 $ 0.32
-0.15%
$ 320.04 million $ 664
Nov 29, 2018 $ 0.4
+0.00%
$ 399.56 million $ 4,089
Nov 28, 2018 $ 0.316
+0.00%
$ 316.33 million $ 3,750
Nov 27, 2018 $ 0.392
+0.00%
$ 392.07 million $ 3,926
Nov 26, 2018 $ 0.394
+0.00%
$ 393.64 million $ 3,820
Nov 25, 2018 $ 0.394
+0.00%
$ 393.8 million $ 4,292
Nov 24, 2018 $ 0.302
+0.00%
$ 301.73 million $ 4,307
Nov 23, 2018 $ 0.478
+0.00%
$ 477.93 million $ 4,525
Nov 22, 2018 $ 0.39
+0.00%
$ 390.26 million $ 4,500
Nov 21, 2018 $ 0.41
+0.00%
$ 409.54 million $ 4,634
Nov 20, 2018 $ 0.477
+0.00%
$ 477.14 million $ 5,282
Nov 19, 2018 $ 0.56
+0.00%
$ 560.45 million $ 5,598
Nov 18, 2018 $ 0.515
+0.00%
$ 514.63 million $ 5,553
Nov 17, 2018 $ 0.614
+0.00%
$ 614.06 million $ 5,591
Nov 16, 2018 $ 0.561
+0.00%
$ -- $ 5,594