Ontology Gas Historical Data

ONG Page 51
Download
Date Close Price change Market cap Trading volume
Aug 23, 2019 $ 0.181
+1.84%
$ 180.86 million $ 3.8 million
Aug 22, 2019 $ 0.178
+2.70%
$ 177.61 million $ 2.37 million
Aug 21, 2019 $ 0.173
-4.72%
$ 173.16 million $ 2.03 million
Aug 20, 2019 $ 0.182
-3.93%
$ 181.74 million $ 2.05 million
Aug 19, 2019 $ 0.188
+3.85%
$ 188.14 million $ 3.12 million
Aug 18, 2019 $ 0.181
+1.79%
$ 181.29 million $ 2.03 million
Aug 17, 2019 $ 0.178
+0.44%
$ 177.87 million $ 2.17 million
Aug 16, 2019 $ 0.176
-2.70%
$ 176.37 million $ 2.38 million
Aug 15, 2019 $ 0.18
-1.29%
$ 180.35 million $ 2.79 million
Aug 14, 2019 $ 0.182
-9.46%
$ 182.23 million $ 2.55 million
Aug 13, 2019 $ 0.201
-2.60%
$ 201.23 million $ 1.95 million
Aug 12, 2019 $ 0.207
-1.28%
$ 206.81 million $ 2.41 million
Aug 11, 2019 $ 0.209
+1.89%
$ 209.41 million $ 2.64 million
Aug 10, 2019 $ 0.206
+1.16%
$ 205.52 million $ 4.46 million
Aug 9, 2019 $ 0.204
-4.15%
$ 203.59 million $ 5.01 million
Aug 8, 2019 $ 0.213
-4.05%
$ 212.82 million $ 3.77 million
Aug 7, 2019 $ 0.222
+1.66%
$ 221.8 million $ 4.34 million
Aug 6, 2019 $ 0.218
-6.51%
$ 218.17 million $ 4.09 million
Aug 5, 2019 $ 0.233
-2.82%
$ 233.32 million $ 3.96 million
Aug 4, 2019 $ 0.24
-2.59%
$ 240.05 million $ 3.89 million
Aug 3, 2019 $ 0.246
+6.07%
$ 246.48 million $ 7.66 million
Aug 2, 2019 $ 0.232
-1.42%
$ 232.35 million $ 13.54 million
Aug 1, 2019 $ 0.236
-2.97%
$ 235.72 million $ 20.37 million
Jul 31, 2019 $ 0.243
+0.43%
$ 242.91 million $ 20.68 million
Jul 30, 2019 $ 0.242
-0.25%
$ 241.89 million $ 5.37 million
Jul 29, 2019 $ 0.242
+3.59%
$ 242.5 million $ 5.45 million
Jul 28, 2019 $ 0.234
+0.86%
$ 234.09 million $ 5.62 million
Jul 27, 2019 $ 0.232
-5.77%
$ 232.11 million $ 9.92 million
Jul 26, 2019 $ 0.246
+1.12%
$ 246.31 million $ 4.66 million
Jul 25, 2019 $ 0.244
-0.95%
$ 243.6 million $ 5.5 million
Jul 24, 2019 $ 0.246
-1.21%
$ 245.92 million $ 9.65 million
Jul 23, 2019 $ 0.249
+0.21%
$ 248.9 million $ 6.65 million
Jul 22, 2019 $ 0.248
+2.60%
$ 248.38 million $ 8.37 million
Jul 21, 2019 $ 0.242
-3.87%
$ 242.09 million $ 6.8 million
Jul 20, 2019 $ 0.252
+2.11%
$ 251.83 million $ 6.14 million
Jul 19, 2019 $ 0.247
+2.19%
$ 246.62 million $ 5.91 million
Jul 18, 2019 $ 0.241
+7.63%
$ 241.33 million $ 7.46 million
Jul 17, 2019 $ 0.224
+5.68%
$ 224.22 million $ 7.22 million
Jul 16, 2019 $ 0.212
-14.03%
$ 212.16 million $ 5.22 million
Jul 15, 2019 $ 0.247
-2.73%
$ 246.77 million $ 5.51 million
Jul 14, 2019 $ 0.254
-11.97%
$ 253.69 million $ 6.72 million
Jul 13, 2019 $ 0.288
-8.30%
$ 288.18 million $ 7.69 million
Jul 12, 2019 $ 0.314
+14.19%
$ 314.3 million $ 13.12 million
Jul 11, 2019 $ 0.275
-11.80%
$ 275.27 million $ 4.1 million
Jul 10, 2019 $ 0.312
-7.81%
$ 312.07 million $ 6.7 million
Jul 9, 2019 $ 0.339
-3.52%
$ 338.51 million $ 10.95 million
Jul 8, 2019 $ 0.351
-2.32%
$ 350.85 million $ 11.97 million
Jul 7, 2019 $ 0.359
+1.06%
$ 359.19 million $ 15.6 million
Jul 6, 2019 $ 0.355
+2.35%
$ 355.46 million $ 7.52 million
Jul 5, 2019 $ 0.347
-0.30%
$ 347.31 million $ 7.63 million