Ontology Gas Historical Data

ONG Page 54
Download
Date Close Price change Market cap Trading volume
Mar 26, 2019 $ 0.595
-0.93%
$ 594.84 million $ 4.39 million
Mar 25, 2019 $ 0.6
-5.02%
$ 600.29 million $ 3.44 million
Mar 24, 2019 $ 0.631
+7.92%
$ 631.46 million $ 2.4 million
Mar 23, 2019 $ 0.585
-9.96%
$ 584.53 million $ 4.1 million
Mar 22, 2019 $ 0.648
+4.66%
$ 648.37 million $ 7.48 million
Mar 21, 2019 $ 0.62
-6.59%
$ 620.23 million $ 18.73 million
Mar 20, 2019 $ 0.664
+7.27%
$ 664.04 million $ 59.73 million
Mar 19, 2019 $ 0.619
-1.71%
$ 618.69 million $ 22.64 million
Mar 18, 2019 $ 0.629
-3.84%
$ 628.64 million $ 22.61 million
Mar 17, 2019 $ 0.653
+2.44%
$ 652.63 million $ 24.49 million
Mar 16, 2019 $ 0.637
-0.92%
$ 637.06 million $ 12.97 million
Mar 15, 2019 $ 0.643
+1.53%
$ 643 million $ 22.04 million
Mar 14, 2019 $ 0.633
-14.52%
$ 633.3 million $ 55.27 million
Mar 13, 2019 $ 0.741
+43.34%
$ 740.78 million $ 199.67 million
Mar 12, 2019 $ 0.517
+3.15%
$ 517.15 million $ 11.29 million
Mar 11, 2019 $ 0.501
-3.66%
$ 501.23 million $ 10.02 million
Mar 10, 2019 $ 0.521
-4.25%
$ 520.99 million $ 3.86 million
Mar 9, 2019 $ 0.544
-1.13%
$ 544.15 million $ 3.83 million
Mar 8, 2019 $ 0.55
+1.49%
$ 550.39 million $ 10.89 million
Mar 7, 2019 $ 0.542
+1.63%
$ 542.3 million $ 3.33 million
Mar 6, 2019 $ 0.534
-2.89%
$ 533.57 million $ 2.44 million
Mar 5, 2019 $ 0.549
+5.80%
$ 549.46 million $ 2.87 million
Mar 4, 2019 $ 0.519
-7.00%
$ 519.42 million $ 2.89 million
Mar 3, 2019 $ 0.558
-4.48%
$ 558.49 million $ 2.68 million
Mar 2, 2019 $ 0.585
-0.39%
$ 584.74 million $ 6.22 million
Mar 1, 2019 $ 0.587
+0.28%
$ 587.18 million $ 4.24 million
Feb 28, 2019 $ 0.586
-0.34%
$ 585.57 million $ 5.48 million
Feb 27, 2019 $ 0.588
-8.54%
$ 587.56 million $ 5.38 million
Feb 26, 2019 $ 0.643
-2.68%
$ 642.53 million $ 1.41 million
Feb 25, 2019 $ 0.66
+1.99%
$ 660.29 million $ 3.27 million
Feb 24, 2019 $ 0.647
-16.19%
$ 647.2 million $ 4.46 million
Feb 23, 2019 $ 0.772
+3.76%
$ 772.23 million $ 5.43 million
Feb 22, 2019 $ 0.744
+1.51%
$ 744.39 million $ 1.18 million
Feb 21, 2019 $ 0.733
-7.78%
$ 733.38 million $ 1.86 million
Feb 20, 2019 $ 0.795
+0.60%
$ 795.33 million $ 4.61 million
Feb 19, 2019 $ 0.791
+11.18%
$ 790.78 million $ 14.6 million
Feb 18, 2019 $ 0.711
-8.39%
$ 711.45 million $ 1.79 million
Feb 17, 2019 $ 0.777
-8.35%
$ 776.78 million $ 13.94 million
Feb 16, 2019 $ 0.848
+8.65%
$ 847.61 million $ 87.11 million
Feb 15, 2019 $ 0.78
+163.71%
$ 780.27 million $ 39.28 million
Feb 14, 2019 $ 0.296
-3.65%
$ 295.91 million $ 308,090
Feb 13, 2019 $ 0.307
+2.58%
$ 307.22 million $ 1.67 million
Feb 12, 2019 $ 0.3
+0.52%
$ 299.6 million $ 310,474
Feb 11, 2019 $ 0.298
-2.51%
$ 297.97 million $ 457,556
Feb 10, 2019 $ 0.306
+2.04%
$ 305.79 million $ 4.58 million
Feb 9, 2019 $ 0.3
+1.13%
$ 299.73 million $ 986,929
Feb 8, 2019 $ 0.297
+3.68%
$ 296.54 million $ 2.4 million
Feb 7, 2019 $ 0.286
-0.60%
$ 286.03 million $ 1.29 million
Feb 6, 2019 $ 0.288
+6.91%
$ 287.79 million $ 5.67 million
Feb 5, 2019 $ 0.269
-0.82%
$ 269.2 million $ 339,161