Ontology Gas Historical Data

ONG Page 57
Download
Date Close Price change Market cap Trading volume
Dec 16, 2018 $0.213
-15.62%
$213.46 million $8
Dec 15, 2018 $0.221
-8.71%
$221.35 million $4,243
Dec 14, 2018 $0.235
-10.52%
$235.05 million $5,615
Dec 13, 2018 $0.23
-1.64%
$229.61 million $3,165
Dec 12, 2018 $0.235
-14.68%
$234.89 million $1,410
Dec 11, 2018 $0.241
-2.98%
$240.99 million $139
Dec 10, 2018 $0.248
-2.75%
$248.36 million $1,124
Dec 9, 2018 $0.256
+9.26%
$255.84 million $118
Dec 8, 2018 $0.234
-7.96%
$234.13 million $575
Dec 7, 2018 $0.255
-2.96%
$254.52 million $4,745
Dec 6, 2018 $0.263
-16.57%
$262.58 million $1,681
Dec 5, 2018 $0.315
+2.97%
$314.66 million $3,110
Dec 4, 2018 $0.306
+5.21%
$305.8 million $1,796
Dec 3, 2018 $0.291
+1.80%
$290.65 million $2,498
Dec 2, 2018 $0.455
+36.00%
$454.91 million $2,292
Dec 1, 2018 $0.334
+41.08%
$333.77 million $577
Nov 30, 2018 $0.32
-0.15%
$320.04 million $664
Nov 29, 2018 $0.4
+0.00%
$399.56 million $4,089
Nov 28, 2018 $0.316
+0.00%
$316.33 million $3,750
Nov 27, 2018 $0.392
+0.00%
$392.07 million $3,926
Nov 26, 2018 $0.394
+0.00%
$393.64 million $3,820
Nov 25, 2018 $0.394
+0.00%
$393.8 million $4,292
Nov 24, 2018 $0.302
+0.00%
$301.73 million $4,307
Nov 23, 2018 $0.478
+0.00%
$477.93 million $4,525
Nov 22, 2018 $0.39
+0.00%
$390.26 million $4,500
Nov 21, 2018 $0.41
+0.00%
$409.54 million $4,634
Nov 20, 2018 $0.477
+0.00%
$477.14 million $5,282
Nov 19, 2018 $0.56
+0.00%
$560.45 million $5,598
Nov 18, 2018 $0.515
+0.00%
$514.63 million $5,553
Nov 17, 2018 $0.614
+0.00%
$614.06 million $5,591
Nov 16, 2018 $0.561
+0.00%
$-- $5,594
Nov 15, 2018 $0.627
+0.00%
$-- $6,126
Nov 14, 2018 $0.665
+0.00%
$-- $6,362
Nov 13, 2018 $0.722
+0.00%
$-- $6,402
Nov 12, 2018 $0.747
+0.00%
$-- $6,388
Nov 11, 2018 $0.77
+0.00%
$-- $6,401
Nov 10, 2018 $0.781
+0.00%
$-- $6,412
Nov 9, 2018 $0.799
+0.00%
$-- $6,490
Nov 8, 2018 $0.808
+0.00%
$-- $6,532
Nov 7, 2018 $0.81
+0.00%
$-- $6,438
Nov 6, 2018 $0.82
+0.00%
$-- $6,440
Nov 5, 2018 $0.838
+0.00%
$-- $6,404
Nov 4, 2018 $0.842
+0.00%
$-- $6,372
Nov 3, 2018 $0.866
+0.00%
$-- $6,395
Nov 2, 2018 $0.877
+0.00%
$-- $6,347
Nov 1, 2018 $0.839
+0.00%
$-- $6,315
Oct 31, 2018 $0.819
+0.00%
$-- $6,314
Oct 30, 2018 $0.857
+0.00%
$-- $6,403
Oct 29, 2018 $0.892
+0.00%
$-- $6,467
Oct 28, 2018 $0.902
+0.00%
$-- $6,464