Ontology Gas Historical Data

ONG Page 55
Download
Date Close Price change Market cap Trading volume
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
Mar 3, 2019 $0.558
-4.48%
$558.49 million $2.68 million
Mar 2, 2019 $0.585
-0.39%
$584.74 million $6.22 million
Mar 1, 2019 $0.587
+0.28%
$587.18 million $4.24 million