Ontology Gas Historical Data

ONG Page 52
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