Ontology Gas Historical Data

ONG Page 54
Download
Date Close Price change Market cap Trading volume
Feb 17, 2019 $ 0.777
-8.35%
$ 776.78 million $ 13.94 million
Feb 16, 2019 $ 0.848
+8.65%
$ 847.61 million $ 87.11 million
Feb 15, 2019 $ 0.78
+163.71%
$ 780.27 million $ 39.28 million
Feb 14, 2019 $ 0.296
-3.65%
$ 295.91 million $ 308,090
Feb 13, 2019 $ 0.307
+2.58%
$ 307.22 million $ 1.67 million
Feb 12, 2019 $ 0.3
+0.52%
$ 299.6 million $ 310,474
Feb 11, 2019 $ 0.298
-2.51%
$ 297.97 million $ 457,556
Feb 10, 2019 $ 0.306
+2.04%
$ 305.79 million $ 4.58 million
Feb 9, 2019 $ 0.3
+1.13%
$ 299.73 million $ 986,929
Feb 8, 2019 $ 0.297
+3.68%
$ 296.54 million $ 2.4 million
Feb 7, 2019 $ 0.286
-0.60%
$ 286.03 million $ 1.29 million
Feb 6, 2019 $ 0.288
+6.91%
$ 287.79 million $ 5.67 million
Feb 5, 2019 $ 0.269
-0.82%
$ 269.2 million $ 339,161
Feb 4, 2019 $ 0.271
+0.07%
$ 271.43 million $ 152,355
Feb 3, 2019 $ 0.271
-2.18%
$ 271.24 million $ 199,558
Feb 2, 2019 $ 0.277
+4.76%
$ 277 million $ 495,031
Feb 1, 2019 $ 0.264
-1.34%
$ 264.48 million $ 133,846
Jan 31, 2019 $ 0.268
-6.75%
$ 268.1 million $ 252,206
Jan 30, 2019 $ 0.288
+2.38%
$ 287.5 million $ 169,138
Jan 29, 2019 $ 0.281
+6.63%
$ 280.87 million $ 418,945
Jan 28, 2019 $ 0.263
-15.38%
$ 263.41 million $ 298
Jan 27, 2019 $ 0.283
-13.14%
$ 283.05 million $ 57
Jan 26, 2019 $ 0.326
+1.90%
$ 325.89 million $ 78
Jan 25, 2019 $ 0.277
-13.17%
$ 276.56 million $ 83
Jan 24, 2019 $ 0.322
+21.66%
$ 321.52 million $ 226
Jan 23, 2019 $ 0.32
+9.94%
$ 320.12 million $ 6,383
Jan 22, 2019 $ 0.27
+1.07%
$ 269.79 million $ 91
Jan 21, 2019 $ 0.248
+1.10%
$ 248.05 million $ 7
Jan 20, 2019 $ 0.233
-9.17%
$ 232.65 million $ 325
Jan 19, 2019 $ 0.286
+9.08%
$ 286.1 million $ 221
Jan 18, 2019 $ 0.257
-5.62%
$ 256.66 million $ 2,203
Jan 17, 2019 $ 0.272
-16.45%
$ 271.88 million $ 2,268
Jan 16, 2019 $ 0.257
+9.90%
$ 257.21 million $ 1,590
Jan 15, 2019 $ 0.269
+5.30%
$ 268.91 million $ 1,983
Jan 14, 2019 $ 0.255
+5.11%
$ 255.46 million $ 152
Jan 13, 2019 $ 0.243
-1.73%
$ 242.99 million $ 107
Jan 12, 2019 $ 0.309
+21.28%
$ 309.37 million $ 176
Jan 11, 2019 $ 0.255
-13.61%
$ 255.12 million $ 1,102
Jan 10, 2019 $ 0.295
-8.16%
$ 295.31 million $ 1,030
Jan 9, 2019 $ 0.322
-1.46%
$ 321.65 million $ 290
Jan 8, 2019 $ 0.358
+0.63%
$ 357.56 million $ 4,743
Jan 7, 2019 $ 0.315
-7.07%
$ 314.95 million $ 4,233
Jan 6, 2019 $ 0.339
+11.01%
$ 338.96 million $ 141
Jan 5, 2019 $ 0.305
-3.10%
$ 305.34 million $ 110
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