Ontology Gas Historical Data

ONG Page 53
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