Ontology Gas Historical Data

ONG Page 50
Download
Date Close Price change Market cap Trading volume
Oct 12, 2019 $ 0.156
-7.22%
$ 156.49 million $ 5.18 million
Oct 11, 2019 $ 0.169
+4.89%
$ 168.91 million $ 11.04 million
Oct 10, 2019 $ 0.16
+4.06%
$ 160.18 million $ 5.97 million
Oct 9, 2019 $ 0.154
-1.72%
$ 153.61 million $ 3.15 million
Oct 8, 2019 $ 0.157
+1.06%
$ 157 million $ 4.26 million
Oct 7, 2019 $ 0.155
+7.17%
$ 155.34 million $ 3.48 million
Oct 6, 2019 $ 0.145
+1.17%
$ 145.43 million $ 2.32 million
Oct 5, 2019 $ 0.145
+7.95%
$ 144.54 million $ 3.07 million
Oct 4, 2019 $ 0.134
-1.78%
$ 134.35 million $ 2.91 million
Oct 3, 2019 $ 0.137
-3.57%
$ 136.78 million $ 1.7 million
Oct 2, 2019 $ 0.142
+6.62%
$ 141.83 million $ 2.51 million
Oct 1, 2019 $ 0.133
+1.49%
$ 133.03 million $ 1.91 million
Sep 30, 2019 $ 0.131
+4.31%
$ 131.11 million $ 1.51 million
Sep 29, 2019 $ 0.126
-3.19%
$ 125.7 million $ 1.41 million
Sep 28, 2019 $ 0.13
-0.20%
$ 129.84 million $ 1.8 million
Sep 27, 2019 $ 0.13
+4.19%
$ 130.09 million $ 1.69 million
Sep 26, 2019 $ 0.125
-5.05%
$ 124.85 million $ 1.7 million
Sep 25, 2019 $ 0.131
-1.15%
$ 131.33 million $ 1.74 million
Sep 24, 2019 $ 0.132
-22.09%
$ 131.56 million $ 2.17 million
Sep 23, 2019 $ 0.169
-4.44%
$ 168.88 million $ 2.97 million
Sep 22, 2019 $ 0.177
-2.99%
$ 176.72 million $ 2.17 million
Sep 21, 2019 $ 0.182
-1.98%
$ 182.16 million $ 2.04 million
Sep 20, 2019 $ 0.186
-2.80%
$ 185.92 million $ 2.31 million
Sep 19, 2019 $ 0.191
+3.60%
$ 191.28 million $ 6.6 million
Sep 18, 2019 $ 0.185
+3.81%
$ 184.63 million $ 2.42 million
Sep 17, 2019 $ 0.178
+1.88%
$ 177.88 million $ 2.16 million
Sep 16, 2019 $ 0.175
+0.16%
$ 174.69 million $ 1.83 million
Sep 15, 2019 $ 0.174
+0.77%
$ 174.4 million $ 1.75 million
Sep 14, 2019 $ 0.173
+0.27%
$ 173.07 million $ 1.66 million
Sep 13, 2019 $ 0.173
-0.80%
$ 172.59 million $ 1.81 million
Sep 12, 2019 $ 0.174
+2.45%
$ 174 million $ 2.01 million
Sep 11, 2019 $ 0.169
-1.47%
$ 169.42 million $ 1.81 million
Sep 10, 2019 $ 0.172
-0.62%
$ 172.23 million $ 2.08 million
Sep 9, 2019 $ 0.173
-2.54%
$ 172.98 million $ 1.96 million
Sep 8, 2019 $ 0.177
+1.24%
$ 177.48 million $ 2.21 million
Sep 7, 2019 $ 0.175
-0.41%
$ 175.29 million $ 2.07 million
Sep 6, 2019 $ 0.176
+2.37%
$ 176.16 million $ 2.05 million
Sep 5, 2019 $ 0.172
+0.35%
$ 172.08 million $ 2.46 million
Sep 4, 2019 $ 0.171
-4.43%
$ 170.97 million $ 2.31 million
Sep 3, 2019 $ 0.179
+0.23%
$ 178.93 million $ 2.1 million
Sep 2, 2019 $ 0.179
-1.25%
$ 178.59 million $ 2.01 million
Sep 1, 2019 $ 0.181
+4.84%
$ 181.36 million $ 2.19 million
Aug 31, 2019 $ 0.173
+0.55%
$ 172.99 million $ 1.82 million
Aug 30, 2019 $ 0.172
+1.33%
$ 172.05 million $ 1.97 million
Aug 29, 2019 $ 0.17
-2.40%
$ 169.83 million $ 2.07 million
Aug 28, 2019 $ 0.174
-5.31%
$ 174 million $ 2.75 million
Aug 27, 2019 $ 0.184
-4.59%
$ 183.76 million $ 2.22 million
Aug 26, 2019 $ 0.192
-1.80%
$ 191.96 million $ 2.44 million
Aug 25, 2019 $ 0.195
+2.11%
$ 195.42 million $ 4.63 million
Aug 24, 2019 $ 0.191
+5.81%
$ 191.37 million $ 3.35 million