Ontology Gas Historical Data

ONG Page 52
Download
Date Close Price change Market cap Trading volume
Jul 4, 2019 $ 0.348
-3.46%
$ 348.33 million $ 8.48 million
Jul 3, 2019 $ 0.361
+0.84%
$ 360.87 million $ 4.9 million
Jul 2, 2019 $ 0.358
-4.40%
$ 357.91 million $ 5.4 million
Jul 1, 2019 $ 0.374
-1.51%
$ 374.42 million $ 6.22 million
Jun 30, 2019 $ 0.38
-2.14%
$ 380.21 million $ 8.08 million
Jun 29, 2019 $ 0.388
+1.63%
$ 388.46 million $ 4.65 million
Jun 28, 2019 $ 0.382
+5.99%
$ 382.23 million $ 4.13 million
Jun 27, 2019 $ 0.361
-12.83%
$ 360.62 million $ 7.48 million
Jun 26, 2019 $ 0.414
-5.00%
$ 413.74 million $ 11.9 million
Jun 25, 2019 $ 0.435
+3.05%
$ 435.49 million $ 5.79 million
Jun 24, 2019 $ 0.423
-1.52%
$ 422.59 million $ 4.14 million
Jun 23, 2019 $ 0.429
+0.40%
$ 429.13 million $ 5.16 million
Jun 22, 2019 $ 0.427
+1.91%
$ 427.36 million $ 7.28 million
Jun 21, 2019 $ 0.419
-3.14%
$ 419.45 million $ 15.43 million
Jun 20, 2019 $ 0.433
-2.96%
$ 433.08 million $ 8.4 million
Jun 19, 2019 $ 0.446
+5.59%
$ 446.25 million $ 3.05 million
Jun 18, 2019 $ 0.423
-1.86%
$ 422.61 million $ 2.78 million
Jun 17, 2019 $ 0.431
+0.23%
$ 430.64 million $ 1.36 million
Jun 16, 2019 $ 0.43
-1.90%
$ 429.64 million $ 1.46 million
Jun 15, 2019 $ 0.438
+1.86%
$ 437.99 million $ 1.03 million
Jun 14, 2019 $ 0.43
-2.38%
$ 430.02 million $ 1.46 million
Jun 13, 2019 $ 0.441
-1.26%
$ 440.52 million $ 2.97 million
Jun 12, 2019 $ 0.446
-0.32%
$ 446.24 million $ 3.15 million
Jun 11, 2019 $ 0.448
+2.46%
$ 447.6 million $ 7.54 million
Jun 10, 2019 $ 0.437
+4.25%
$ 437.02 million $ 4.33 million
Jun 9, 2019 $ 0.419
-5.13%
$ 419.07 million $ 4.12 million
Jun 8, 2019 $ 0.442
+3.77%
$ 441.72 million $ 15.75 million
Jun 7, 2019 $ 0.425
+3.68%
$ 425.29 million $ 3.51 million
Jun 6, 2019 $ 0.41
+5.16%
$ 410.22 million $ 10.33 million
Jun 5, 2019 $ 0.39
+1.10%
$ 390.09 million $ 21.89 million
Jun 4, 2019 $ 0.386
-10.75%
$ 385.88 million $ 36.22 million
Jun 3, 2019 $ 0.432
-7.30%
$ 432.36 million $ 1.64 million
Jun 2, 2019 $ 0.467
+8.57%
$ 467.12 million $ 1.48 million
Jun 1, 2019 $ 0.43
-7.00%
$ 430.37 million $ 14.35 million
May 31, 2019 $ 0.463
+3.25%
$ 462.85 million $ 17.25 million
May 30, 2019 $ 0.448
-9.78%
$ 448.23 million $ 6.11 million
May 29, 2019 $ 0.496
+3.10%
$ 496.45 million $ 7.42 million
May 28, 2019 $ 0.481
-1.16%
$ 481.32 million $ 2.7 million
May 27, 2019 $ 0.486
+3.92%
$ 485.84 million $ 5.41 million
May 26, 2019 $ 0.467
-0.34%
$ 466.96 million $ 10.76 million
May 25, 2019 $ 0.468
+4.39%
$ 468.45 million $ 5.57 million
May 24, 2019 $ 0.449
-0.08%
$ 449.05 million $ 5.13 million
May 23, 2019 $ 0.448
+3.22%
$ 448.06 million $ 6.23 million
May 22, 2019 $ 0.434
+0.49%
$ 433.86 million $ 7.06 million
May 21, 2019 $ 0.432
+0.31%
$ 432.04 million $ 7.8 million
May 20, 2019 $ 0.429
+3.07%
$ 429.07 million $ 4.93 million
May 19, 2019 $ 0.417
+4.14%
$ 417.19 million $ 1.86 million
May 18, 2019 $ 0.401
+3.91%
$ 400.7 million $ 2.44 million
May 17, 2019 $ 0.386
-13.89%
$ 385.54 million $ 2.6 million
May 16, 2019 $ 0.445
+1.39%
$ 445.24 million $ 7.84 million