Ontology Gas Historical Data

ONG Page 56
Download
Date Close Price change Market cap Trading volume
Feb 28, 2019 $0.586
-0.34%
$585.57 million $5.48 million
Feb 27, 2019 $0.588
-8.54%
$587.56 million $5.38 million
Feb 26, 2019 $0.643
-2.68%
$642.53 million $1.41 million
Feb 25, 2019 $0.66
+1.99%
$660.29 million $3.27 million
Feb 24, 2019 $0.647
-16.19%
$647.2 million $4.46 million
Feb 23, 2019 $0.772
+3.76%
$772.23 million $5.43 million
Feb 22, 2019 $0.744
+1.51%
$744.39 million $1.18 million
Feb 21, 2019 $0.733
-7.78%
$733.38 million $1.86 million
Feb 20, 2019 $0.795
+0.60%
$795.33 million $4.61 million
Feb 19, 2019 $0.791
+11.18%
$790.78 million $14.6 million
Feb 18, 2019 $0.711
-8.39%
$711.45 million $1.79 million
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