Ontology Gas Historical Data

ONG Page 57
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 2018 $0.279
+18.71%
$279.48 million $281
Dec 28, 2018 $0.236
+10.42%
$235.78 million $3,632
Dec 27, 2018 $0.214
-26.12%
$213.53 million $2
Dec 26, 2018 $0.257
-11.14%
$256.68 million $413
Dec 25, 2018 $0.255
-8.26%
$254.58 million $376
Dec 24, 2018 $0.261
+12.00%
$260.97 million $505
Dec 23, 2018 $0.233
-12.98%
$232.89 million $628
Dec 22, 2018 $0.259
-1.04%
$259.41 million $22
Dec 21, 2018 $0.281
-5.99%
$281.07 million $4,954
Dec 20, 2018 $0.299
+1.99%
$299.16 million $5,170
Dec 19, 2018 $0.294
+20.13%
$293.53 million $498
Dec 18, 2018 $0.244
+6.22%
$244.2 million $1,177
Dec 17, 2018 $0.23
+7.95%
$230.43 million $51
Dec 16, 2018 $0.213
-15.62%
$213.46 million $8
Dec 15, 2018 $0.221
-8.71%
$221.35 million $4,243
Dec 14, 2018 $0.235
-10.52%
$235.05 million $5,615
Dec 13, 2018 $0.23
-1.64%
$229.61 million $3,165
Dec 12, 2018 $0.235
-14.68%
$234.89 million $1,410
Dec 11, 2018 $0.241
-2.98%
$240.99 million $139
Dec 10, 2018 $0.248
-2.75%
$248.36 million $1,124
Dec 9, 2018 $0.256
+9.26%
$255.84 million $118
Dec 8, 2018 $0.234
-7.96%
$234.13 million $575
Dec 7, 2018 $0.255
-2.96%
$254.52 million $4,745
Dec 6, 2018 $0.263
-16.57%
$262.58 million $1,681
Dec 5, 2018 $0.315
+2.97%
$314.66 million $3,110
Dec 4, 2018 $0.306
+5.21%
$305.8 million $1,796
Dec 3, 2018 $0.291
+1.80%
$290.65 million $2,498
Dec 2, 2018 $0.455
+36.00%
$454.91 million $2,292
Dec 1, 2018 $0.334
+41.08%
$333.77 million $577
Nov 30, 2018 $0.32
-0.15%
$320.04 million $664
Nov 29, 2018 $0.4
+0.00%
$399.56 million $4,089
Nov 28, 2018 $0.316
+0.00%
$316.33 million $3,750
Nov 27, 2018 $0.392
+0.00%
$392.07 million $3,926
Nov 26, 2018 $0.394
+0.00%
$393.64 million $3,820
Nov 25, 2018 $0.394
+0.00%
$393.8 million $4,292
Nov 24, 2018 $0.302
+0.00%
$301.73 million $4,307
Nov 23, 2018 $0.478
+0.00%
$477.93 million $4,525
Nov 22, 2018 $0.39
+0.00%
$390.26 million $4,500
Nov 21, 2018 $0.41
+0.00%
$409.54 million $4,634