Ontology Gas Historical Data

ONG Page 54
Download
Date Close Price change Market cap Trading volume
May 15, 2019 $0.439
-1.85%
$438.57 million $4.7 million
May 14, 2019 $0.447
+5.98%
$446.72 million $7.79 million
May 13, 2019 $0.421
+0.31%
$421.42 million $4.31 million
May 12, 2019 $0.42
-5.60%
$420.19 million $4 million
May 11, 2019 $0.445
+2.91%
$445.29 million $4.1 million
May 10, 2019 $0.433
-0.66%
$432.52 million $3.37 million
May 9, 2019 $0.435
-7.63%
$435.41 million $3.07 million
May 8, 2019 $0.471
-2.31%
$471.11 million $2.52 million
May 7, 2019 $0.483
+0.65%
$482.78 million $2.44 million
May 6, 2019 $0.48
+14.62%
$479.84 million $2.42 million
May 5, 2019 $0.419
-0.16%
$418.56 million $1.42 million
May 4, 2019 $0.419
-1.00%
$419.18 million $1.88 million
May 3, 2019 $0.423
-8.62%
$423.37 million $1.94 million
May 2, 2019 $0.463
+8.37%
$463.32 million $2.64 million
May 1, 2019 $0.427
-0.83%
$427.28 million $1.29 million
Apr 30, 2019 $0.431
+3.80%
$430.58 million $900,586
Apr 29, 2019 $0.415
-9.33%
$414.86 million $1.29 million
Apr 28, 2019 $0.457
+3.43%
$456.57 million $1.71 million
Apr 27, 2019 $0.442
+2.82%
$441.64 million $2.18 million
Apr 26, 2019 $0.428
-11.60%
$428.34 million $2.13 million
Apr 25, 2019 $0.485
+2.76%
$484.62 million $3.58 million
Apr 24, 2019 $0.472
-15.15%
$471.61 million $3.36 million
Apr 23, 2019 $0.555
-4.33%
$554.96 million $3.85 million
Apr 22, 2019 $0.579
+3.96%
$579.21 million $3.05 million
Apr 21, 2019 $0.556
-7.50%
$556.13 million $5.65 million
Apr 20, 2019 $0.601
+0.58%
$600.57 million $4.18 million
Apr 19, 2019 $0.595
-0.14%
$595.33 million $4.99 million
Apr 18, 2019 $0.595
+0.89%
$595.32 million $8.11 million
Apr 17, 2019 $0.588
+5.54%
$588.19 million $27.37 million
Apr 16, 2019 $0.557
+1.08%
$556.8 million $4.68 million
Apr 15, 2019 $0.551
-4.97%
$550.56 million $5.91 million
Apr 14, 2019 $0.579
-4.09%
$579.43 million $5.65 million
Apr 13, 2019 $0.604
+6.86%
$604.23 million $6.75 million
Apr 12, 2019 $0.565
+4.59%
$565.38 million $6.83 million
Apr 11, 2019 $0.54
-12.31%
$540.33 million $10.43 million
Apr 10, 2019 $0.616
+0.43%
$616.25 million $6.4 million
Apr 9, 2019 $0.613
-3.51%
$613.21 million $7.75 million
Apr 8, 2019 $0.635
-3.08%
$635.49 million $8.24 million
Apr 7, 2019 $0.656
-0.12%
$655.7 million $7.53 million
Apr 6, 2019 $0.657
-1.72%
$656.59 million $9.72 million
Apr 5, 2019 $0.668
+3.45%
$667.72 million $8.4 million
Apr 4, 2019 $0.646
+3.80%
$646.12 million $11.66 million
Apr 3, 2019 $0.623
-1.21%
$622.53 million $12.33 million
Apr 2, 2019 $0.63
+4.26%
$629.53 million $10.65 million
Apr 1, 2019 $0.604
+0.18%
$604.13 million $3.95 million
Mar 31, 2019 $0.602
-0.62%
$602.39 million $3.49 million
Mar 30, 2019 $0.606
-0.07%
$605.65 million $3.9 million
Mar 29, 2019 $0.608
-1.19%
$607.74 million $3.24 million
Mar 28, 2019 $0.614
+0.04%
$614.38 million $6.7 million
Mar 27, 2019 $0.615
+3.29%
$615.12 million $5.18 million