Ontology Gas Historical Data

ONG Page 54
Download
Date Close Price change Market cap Trading volume
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
Jun 3, 2019 $0.432
-7.30%
$432.36 million $1.64 million
Jun 2, 2019 $0.467
+8.57%
$467.12 million $1.48 million
Jun 1, 2019 $0.43
-7.00%
$430.37 million $14.35 million
May 31, 2019 $0.463
+3.25%
$462.85 million $17.25 million
May 30, 2019 $0.448
-9.78%
$448.23 million $6.11 million
May 29, 2019 $0.496
+3.10%
$496.45 million $7.42 million
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