Ontology Gas Historical Data

ONG Page 55
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