Ontology Gas Historical Data

ONG Page 7
Download
Date Close Price change Market cap Trading volume
Jul 6 $ 0.189
-9.54%
$ -- $ 88.24 million
Jun 29 $ 0.209
-18.93%
$ -- $ 173.51 million
Jun 22 $ 0.258
+73.98%
$ -- $ 245.95 million
Jun 15 $ 0.148
+20.46%
$ -- $ 52.97 million
Jun 8 $ 0.123
-3.16%
$ -- $ 44.07 million
Jun 1 $ 0.127
+9.24%
$ -- $ 48.2 million
May 25 $ 0.116
+15.13%
$ -- $ 95.54 million
May 18 $ 0.101
+6.73%
$ -- $ 44.62 million
May 11 $ 0.0945
-3.49%
$ -- $ 42.32 million
May 4 $ 0.098
+4.04%
$ -- $ 53.54 million
Apr 27 $ 0.0941
+1.65%
$ -- $ 37.36 million
Apr 20 $ 0.0927
+10.24%
$ -- $ 35.15 million
Apr 13 $ 0.0841
-0.16%
$ -- $ 29.35 million
Apr 6 $ 0.0843
+0.88%
$ -- $ 32.53 million
Mar 30 $ 0.0837
+5.32%
$ -- $ 30.94 million
Mar 23 $ 0.0795
+7.07%
$ -- $ 30.39 million
Mar 16 $ 0.0742
-6.35%
$ -- $ 41.81 million
Mar 9 $ 0.0793
-28.98%
$ -- $ 25.09 million
Mar 2 $ 0.112
-12.69%
$ -- $ 16.98 million
Feb 24 $ 0.128
-23.42%
$ -- $ 20.35 million
Feb 17 $ 0.167
-13.13%
$ -- $ 24.55 million
Feb 10 $ 0.192
+20.47%
$ -- $ 47.41 million
Feb 3 $ 0.16
+13.27%
$ -- $ 27.16 million
Jan 27 $ 0.141
+34.77%
$ -- $ 24.09 million
Jan 20 $ 0.104
-0.68%
$ -- $ 16.74 million
Jan 13 $ 0.105
+0.33%
$ -- $ 16.54 million
Jan 6 $ 0.105
+4.37%
$ -- $ 15.89 million
Dec 30 $ 0.1
-0.50%
$ -- $ 12.78 million
Dec 23 $ 0.101
-3.86%
$ -- $ 11.97 million
Dec 16 $ 0.105
+1.58%
$ -- $ 27.73 million
Dec 9 $ 0.103
-13.81%
$ -- $ 25.77 million
Dec 2 $ 0.12
+4.33%
$ -- $ 33.03 million
Nov 25 $ 0.115
+7.11%
$ -- $ 27.26 million
Nov 18 $ 0.107
-25.86%
$ -- $ 24.31 million
Nov 11 $ 0.145
-4.83%
$ -- $ 23.6 million
Nov 4 $ 0.152
-4.11%
$ -- $ 25.75 million
Oct 28 $ 0.159
-6.46%
$ -- $ 34.18 million
Oct 21 $ 0.17
+29.36%
$ -- $ 29.33 million
Oct 14 $ 0.131
-12.11%
$ -- $ 22.36 million
Oct 7 $ 0.15
+3.20%
$ -- $ 36.75 million
Sep 30 $ 0.145
+15.70%
$ -- $ 15.92 million
Sep 23 $ 0.126
-28.87%
$ -- $ 13.49 million
Sep 16 $ 0.177
+1.33%
$ -- $ 19.52 million
Sep 9 $ 0.174
-1.74%
$ -- $ 13.07 million
Sep 2 $ 0.177
-1.87%
$ -- $ 15.21 million
Aug 26 $ 0.181
-7.22%
$ -- $ 15.47 million
Aug 19 $ 0.195
+7.86%
$ -- $ 21.34 million
Aug 12 $ 0.181
-13.46%
$ -- $ 16.29 million
Aug 5 $ 0.209
-12.78%
$ -- $ 28.27 million
Jul 29 $ 0.24
+2.55%
$ -- $ 76.95 million