Ontology Gas Historical Data

ONG Page 51
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