ONG Historical USD Price
Daily close · Aug 23, 2018 → Aug 25, 2019Daily price history
Jul 27, 2019 → Aug 25, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-08-25 | $0.19113173 | $0.20574329 | $0.19113173 | $0.19695545 | $2.91M |
| 2019-08-24 | $0.18028323 | $0.19113946 | $0.18028323 | $0.19097628 | $2.44M |
| 2019-08-23 | $0.17744874 | $0.18818536 | $0.17578563 | $0.18026363 | $3.20M |
| 2019-08-22 | $0.17446232 | $0.18110083 | $0.16931276 | $0.17771187 | $2.04M |
| 2019-08-21 | $0.18354417 | $0.18385696 | $0.17072145 | $0.17448706 | $1.77M |
| 2019-08-20 | $0.18842303 | $0.19014123 | $0.18252742 | $0.18340666 | $1.80M |
| 2019-08-19 | $0.18287954 | $0.1961494 | $0.18028271 | $0.18874901 | $2.66M |
| 2019-08-18 | $0.17745083 | $0.18623053 | $0.17745083 | $0.1821428 | $1.76M |
| 2019-08-17 | $0.17606711 | $0.17791568 | $0.1739597 | $0.17746427 | $1.90M |
| 2019-08-16 | $0.18272282 | $0.18464178 | $0.17330756 | $0.17619906 | $2.11M |
| 2019-08-15 | $0.18414936 | $0.18567139 | $0.17030139 | $0.18253191 | $2.44M |
| 2019-08-14 | $0.20304566 | $0.20326834 | $0.182884 | $0.18422609 | $2.13M |
| 2019-08-13 | $0.20716111 | $0.20775843 | $0.19745691 | $0.20307678 | $1.63M |
| 2019-08-12 | $0.21153641 | $0.21210206 | $0.20290809 | $0.20668567 | $2.10M |
| 2019-08-11 | $0.20250022 | $0.2133633 | $0.20034672 | $0.21123396 | $2.38M |
| 2019-08-10 | $0.2075325 | $0.20972539 | $0.19703199 | $0.20224286 | $80,752.87 |
| 2019-08-09 | $0.21715786 | $0.21719314 | $0.20472867 | $0.20755491 | $94,500.32 |
| 2019-08-08 | $0.21918044 | $0.22025073 | $0.21191667 | $0.21697047 | $83,464.86 |
| 2019-08-07 | $0.22360095 | $0.22478847 | $0.21317404 | $0.21878961 | $84,787.38 |
| 2019-08-06 | $0.23787109 | $0.23787109 | $0.22099322 | $0.22368727 | $95,665.71 |
| 2019-08-05 | $0.23772327 | $0.24372087 | $0.23402927 | $0.23799022 | $94,179.91 |
| 2019-08-04 | $0.24174008 | $0.24263983 | $0.23319513 | $0.23826521 | $85,103.14 |
| 2019-08-03 | $0.2355106 | $0.24503385 | $0.23435873 | $0.24170392 | $96,376.86 |
| 2019-08-02 | $0.23770259 | $0.24218223 | $0.23266847 | $0.23565579 | $82,974.88 |
| 2019-08-01 | $0.2460228 | $0.24636474 | $0.23638226 | $0.23765241 | $91,796.97 |
| 2019-07-31 | $0.23620396 | $0.24611981 | $0.23428902 | $0.24536066 | $89,690.96 |
| 2019-07-30 | $0.23819973 | $0.24355828 | $0.23410676 | $0.23558332 | $97,851.16 |
| 2019-07-29 | $0.23364814 | $0.24558922 | $0.23140181 | $0.2384092 | $123,685.59 |
| 2019-07-28 | $0.23197184 | $0.23556819 | $0.22551603 | $0.23309467 | $78,741.43 |
| 2019-07-27 | $0.24550282 | $0.25702981 | $0.2292548 | $0.23123507 | $106,603.31 |