Ontology Gas Historical Data

ONG Page 56
Download
Date Close Price change Market cap Trading volume
Feb 4, 2019 $0.271
+0.07%
$271.43 million $152,355
Feb 3, 2019 $0.271
-2.18%
$271.24 million $199,558
Feb 2, 2019 $0.277
+4.76%
$277 million $495,031
Feb 1, 2019 $0.264
-1.34%
$264.48 million $133,846
Jan 31, 2019 $0.268
-6.75%
$268.1 million $252,206
Jan 30, 2019 $0.288
+2.38%
$287.5 million $169,138
Jan 29, 2019 $0.281
+6.63%
$280.87 million $418,945
Jan 28, 2019 $0.263
-15.38%
$263.41 million $298
Jan 27, 2019 $0.283
-13.14%
$283.05 million $57
Jan 26, 2019 $0.326
+1.90%
$325.89 million $78
Jan 25, 2019 $0.277
-13.17%
$276.56 million $83
Jan 24, 2019 $0.322
+21.66%
$321.52 million $226
Jan 23, 2019 $0.32
+9.94%
$320.12 million $6,383
Jan 22, 2019 $0.27
+1.07%
$269.79 million $91
Jan 21, 2019 $0.248
+1.10%
$248.05 million $7
Jan 20, 2019 $0.233
-9.17%
$232.65 million $325
Jan 19, 2019 $0.286
+9.08%
$286.1 million $221
Jan 18, 2019 $0.257
-5.62%
$256.66 million $2,203
Jan 17, 2019 $0.272
-16.45%
$271.88 million $2,268
Jan 16, 2019 $0.257
+9.90%
$257.21 million $1,590
Jan 15, 2019 $0.269
+5.30%
$268.91 million $1,983
Jan 14, 2019 $0.255
+5.11%
$255.46 million $152
Jan 13, 2019 $0.243
-1.73%
$242.99 million $107
Jan 12, 2019 $0.309
+21.28%
$309.37 million $176
Jan 11, 2019 $0.255
-13.61%
$255.12 million $1,102
Jan 10, 2019 $0.295
-8.16%
$295.31 million $1,030
Jan 9, 2019 $0.322
-1.46%
$321.65 million $290
Jan 8, 2019 $0.358
+0.63%
$357.56 million $4,743
Jan 7, 2019 $0.315
-7.07%
$314.95 million $4,233
Jan 6, 2019 $0.339
+11.01%
$338.96 million $141
Jan 5, 2019 $0.305
-3.10%
$305.34 million $110
Jan 4, 2019 $0.315
+5.77%
$315.37 million $1,960
Jan 3, 2019 $0.298
-2.57%
$298.13 million $9,098
Jan 2, 2019 $0.306
-4.22%
$305.75 million $9,961
Jan 1, 2019 $0.319
+14.46%
$318.82 million $483
Dec 31, 2018 $0.278
+18.86%
$278.49 million $47
Dec 30, 2018 $0.234
-16.24%
$234.13 million $77
Dec 29, 2018 $0.279
+18.71%
$279.48 million $281
Dec 28, 2018 $0.236
+10.42%
$235.78 million $3,632
Dec 27, 2018 $0.214
-26.12%
$213.53 million $2
Dec 26, 2018 $0.257
-11.14%
$256.68 million $413
Dec 25, 2018 $0.255
-8.26%
$254.58 million $376
Dec 24, 2018 $0.261
+12.00%
$260.97 million $505
Dec 23, 2018 $0.233
-12.98%
$232.89 million $628
Dec 22, 2018 $0.259
-1.04%
$259.41 million $22
Dec 21, 2018 $0.281
-5.99%
$281.07 million $4,954
Dec 20, 2018 $0.299
+1.99%
$299.16 million $5,170
Dec 19, 2018 $0.294
+20.13%
$293.53 million $498
Dec 18, 2018 $0.244
+6.22%
$244.2 million $1,177
Dec 17, 2018 $0.23
+7.95%
$230.43 million $51