Ontology Gas Historical Data

ONG Page 54
Download
Date Close Price change Market cap Trading volume
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
Apr 8, 2019 $ 0.635
-3.08%
$ 635.49 million $ 8.24 million
Apr 7, 2019 $ 0.656
-0.12%
$ 655.7 million $ 7.53 million
Apr 6, 2019 $ 0.657
-1.72%
$ 656.59 million $ 9.72 million
Apr 5, 2019 $ 0.668
+3.45%
$ 667.72 million $ 8.4 million
Apr 4, 2019 $ 0.646
+3.80%
$ 646.12 million $ 11.66 million
Apr 3, 2019 $ 0.623
-1.21%
$ 622.53 million $ 12.33 million
Apr 2, 2019 $ 0.63
+4.26%
$ 629.53 million $ 10.65 million
Apr 1, 2019 $ 0.604
+0.18%
$ 604.13 million $ 3.95 million
Mar 31, 2019 $ 0.602
-0.62%
$ 602.39 million $ 3.49 million
Mar 30, 2019 $ 0.606
-0.07%
$ 605.65 million $ 3.9 million
Mar 29, 2019 $ 0.608
-1.19%
$ 607.74 million $ 3.24 million
Mar 28, 2019 $ 0.614
+0.04%
$ 614.38 million $ 6.7 million
Mar 27, 2019 $ 0.615
+3.29%
$ 615.12 million $ 5.18 million
Mar 26, 2019 $ 0.595
-0.93%
$ 594.84 million $ 4.39 million
Mar 25, 2019 $ 0.6
-5.02%
$ 600.29 million $ 3.44 million
Mar 24, 2019 $ 0.631
+7.92%
$ 631.46 million $ 2.4 million
Mar 23, 2019 $ 0.585
-9.96%
$ 584.53 million $ 4.1 million
Mar 22, 2019 $ 0.648
+4.66%
$ 648.37 million $ 7.48 million
Mar 21, 2019 $ 0.62
-6.59%
$ 620.23 million $ 18.73 million
Mar 20, 2019 $ 0.664
+7.27%
$ 664.04 million $ 59.73 million
Mar 19, 2019 $ 0.619
-1.71%
$ 618.69 million $ 22.64 million
Mar 18, 2019 $ 0.629
-3.84%
$ 628.64 million $ 22.61 million
Mar 17, 2019 $ 0.653
+2.44%
$ 652.63 million $ 24.49 million
Mar 16, 2019 $ 0.637
-0.92%
$ 637.06 million $ 12.97 million
Mar 15, 2019 $ 0.643
+1.53%
$ 643 million $ 22.04 million
Mar 14, 2019 $ 0.633
-14.52%
$ 633.3 million $ 55.27 million
Mar 13, 2019 $ 0.741
+43.34%
$ 740.78 million $ 199.67 million
Mar 12, 2019 $ 0.517
+3.15%
$ 517.15 million $ 11.29 million
Mar 11, 2019 $ 0.501
-3.66%
$ 501.23 million $ 10.02 million
Mar 10, 2019 $ 0.521
-4.25%
$ 520.99 million $ 3.86 million
Mar 9, 2019 $ 0.544
-1.13%
$ 544.15 million $ 3.83 million
Mar 8, 2019 $ 0.55
+1.49%
$ 550.39 million $ 10.89 million
Mar 7, 2019 $ 0.542
+1.63%
$ 542.3 million $ 3.33 million
Mar 6, 2019 $ 0.534
-2.89%
$ 533.57 million $ 2.44 million
Mar 5, 2019 $ 0.549
+5.80%
$ 549.46 million $ 2.87 million
Mar 4, 2019 $ 0.519
-7.00%
$ 519.42 million $ 2.89 million