Ontology Gas Historical Data

ONG Page 43
Download
Date Close Price change Market cap Trading volume
Nov 15, 2020 $0.115
+0.03%
$115.5 million $1.97 million
Nov 14, 2020 $0.115
-1.89%
$115.47 million $1.78 million
Nov 13, 2020 $0.118
+1.88%
$117.69 million $1.86 million
Nov 12, 2020 $0.116
-4.92%
$115.51 million $2.91 million
Nov 11, 2020 $0.121
+1.62%
$121.49 million $3.69 million
Nov 10, 2020 $0.12
+1.55%
$119.53 million $3.93 million
Nov 9, 2020 $0.118
-0.67%
$117.51 million $6.77 million
Nov 8, 2020 $0.118
+7.39%
$118.32 million $3.19 million
Nov 7, 2020 $0.11
-2.94%
$110.15 million $3.39 million
Nov 6, 2020 $0.113
+6.60%
$113.43 million $3.16 million
Nov 5, 2020 $0.106
+4.34%
$106.42 million $2.51 million
Nov 4, 2020 $0.102
+0.24%
$102 million $2.38 million
Nov 3, 2020 $0.102
-0.75%
$101.73 million $2.29 million
Nov 2, 2020 $0.103
-3.88%
$102.65 million $1.97 million
Nov 1, 2020 $0.107
+0.83%
$106.78 million $1.74 million
Oct 31, 2020 $0.106
+2.19%
$105.89 million $3.95 million
Oct 30, 2020 $0.103
-5.07%
$103.19 million $3.13 million
Oct 29, 2020 $0.109
-4.43%
$108.78 million $3.11 million
Oct 28, 2020 $0.114
-4.33%
$113.82 million $3.59 million
Oct 27, 2020 $0.119
+0.34%
$118.79 million $3.28 million
Oct 26, 2020 $0.118
-6.78%
$118.42 million $4.12 million
Oct 25, 2020 $0.127
+3.10%
$127.06 million $4.56 million
Oct 24, 2020 $0.123
+0.58%
$123.19 million $3.3 million
Oct 23, 2020 $0.122
+1.59%
$122.47 million $3.91 million
Oct 22, 2020 $0.121
+1.77%
$120.58 million $8.98 million
Oct 21, 2020 $0.119
+3.95%
$118.51 million $3.39 million
Oct 20, 2020 $0.114
-5.16%
$114 million $3.49 million
Oct 19, 2020 $0.12
-1.46%
$120.21 million $4.56 million
Oct 18, 2020 $0.122
-0.38%
$121.98 million $3.16 million
Oct 17, 2020 $0.122
+2.58%
$122.45 million $5 million
Oct 16, 2020 $0.119
-1.95%
$119.36 million $3.81 million
Oct 15, 2020 $0.122
+0.22%
$121.73 million $3.65 million
Oct 14, 2020 $0.121
-1.79%
$121.47 million $3.25 million
Oct 13, 2020 $0.124
-0.85%
$123.68 million $3.43 million
Oct 12, 2020 $0.125
-1.11%
$124.77 million $4.01 million
Oct 11, 2020 $0.126
-0.98%
$126.21 million $5.85 million
Oct 10, 2020 $0.127
+0.10%
$127.45 million $6.57 million
Oct 9, 2020 $0.127
+4.94%
$127.32 million $4.17 million
Oct 8, 2020 $0.121
+6.40%
$121.29 million $5.26 million
Oct 7, 2020 $0.114
+1.67%
$113.98 million $3.6 million
Oct 6, 2020 $0.112
-7.75%
$112.12 million $7.86 million
Oct 5, 2020 $0.122
-0.72%
$121.53 million $2.91 million
Oct 4, 2020 $0.122
-3.93%
$122.4 million $3.68 million
Oct 3, 2020 $0.127
-0.65%
$127.41 million $3.92 million
Oct 2, 2020 $0.128
-9.85%
$128.25 million $7.95 million
Oct 1, 2020 $0.142
+5.36%
$142.19 million $53.42 million
Sep 30, 2020 $0.135
+6.09%
$134.95 million $6.32 million
Sep 29, 2020 $0.127
+5.46%
$127.18 million $6.37 million
Sep 28, 2020 $0.121
+0.58%
$120.65 million $5.58 million
Sep 27, 2020 $0.12
-2.29%
$119.91 million $5.09 million