Ontology Gas Historical Data

ONG Page 49
Download
Date Close Price change Market cap Trading volume
Dec 1, 2019 $ 0.115
-0.10%
$ 114.79 million $ 3.39 million
Nov 30, 2019 $ 0.115
-4.01%
$ 114.84 million $ 3.39 million
Nov 29, 2019 $ 0.12
+1.93%
$ 119.73 million $ 3.72 million
Nov 28, 2019 $ 0.117
-6.78%
$ 117.36 million $ 3.9 million
Nov 27, 2019 $ 0.126
+15.12%
$ 126.26 million $ 5.51 million
Nov 26, 2019 $ 0.11
+1.47%
$ 109.69 million $ 3.41 million
Nov 25, 2019 $ 0.108
+0.60%
$ 107.82 million $ 3.94 million
Nov 24, 2019 $ 0.107
-8.27%
$ 107.19 million $ 2.93 million
Nov 23, 2019 $ 0.117
+1.89%
$ 116.79 million $ 3.81 million
Nov 22, 2019 $ 0.114
-8.42%
$ 114.2 million $ 3.78 million
Nov 21, 2019 $ 0.125
-7.03%
$ 124.68 million $ 3.84 million
Nov 20, 2019 $ 0.134
+1.49%
$ 134.37 million $ 3.84 million
Nov 19, 2019 $ 0.132
-4.24%
$ 132.14 million $ 3.04 million
Nov 18, 2019 $ 0.138
-4.57%
$ 137.96 million $ 3.07 million
Nov 17, 2019 $ 0.145
+0.31%
$ 144.72 million $ 2.92 million
Nov 16, 2019 $ 0.144
-0.97%
$ 144.48 million $ 2.85 million
Nov 15, 2019 $ 0.146
-0.03%
$ 145.84 million $ 3.47 million
Nov 14, 2019 $ 0.146
-2.70%
$ 145.88 million $ 3.1 million
Nov 13, 2019 $ 0.15
+0.57%
$ 149.87 million $ 3.45 million
Nov 12, 2019 $ 0.149
+2.52%
$ 148.82 million $ 4.2 million
Nov 11, 2019 $ 0.145
-4.55%
$ 145.15 million $ 3.61 million
Nov 10, 2019 $ 0.152
+3.65%
$ 152.35 million $ 3.67 million
Nov 9, 2019 $ 0.147
+4.97%
$ 146.97 million $ 4.1 million
Nov 8, 2019 $ 0.14
-6.88%
$ 140.06 million $ 3.43 million
Nov 7, 2019 $ 0.15
-2.85%
$ 149.66 million $ 3.54 million
Nov 6, 2019 $ 0.154
-0.92%
$ 154.04 million $ 3.63 million
Nov 5, 2019 $ 0.155
-1.30%
$ 155.05 million $ 3.57 million
Nov 4, 2019 $ 0.157
-1.31%
$ 156.8 million $ 3.82 million
Nov 3, 2019 $ 0.159
-1.04%
$ 158.81 million $ 3.77 million
Nov 2, 2019 $ 0.161
+2.62%
$ 160.51 million $ 4.14 million
Nov 1, 2019 $ 0.157
-1.67%
$ 156.54 million $ 3.83 million
Oct 31, 2019 $ 0.159
-1.43%
$ 159 million $ 4.01 million
Oct 30, 2019 $ 0.162
-2.99%
$ 161.66 million $ 4.75 million
Oct 29, 2019 $ 0.167
+5.44%
$ 166.79 million $ 6.74 million
Oct 28, 2019 $ 0.158
-6.82%
$ 158.2 million $ 6.96 million
Oct 27, 2019 $ 0.17
+21.52%
$ 170.04 million $ 10.32 million
Oct 26, 2019 $ 0.139
+3.03%
$ 139.34 million $ 4.14 million
Oct 25, 2019 $ 0.135
+6.88%
$ 135.11 million $ 3.72 million
Oct 24, 2019 $ 0.126
+8.85%
$ 126.42 million $ 2.74 million
Oct 23, 2019 $ 0.116
-10.63%
$ 116.13 million $ 2.59 million
Oct 22, 2019 $ 0.13
-2.91%
$ 129.9 million $ 3.05 million
Oct 21, 2019 $ 0.134
+1.77%
$ 133.78 million $ 2.78 million
Oct 20, 2019 $ 0.131
-6.55%
$ 131.49 million $ 2.72 million
Oct 19, 2019 $ 0.141
-1.89%
$ 140.61 million $ 2.72 million
Oct 18, 2019 $ 0.144
+4.04%
$ 144.25 million $ 2.79 million
Oct 17, 2019 $ 0.139
+0.68%
$ 138.68 million $ 3.1 million
Oct 16, 2019 $ 0.138
-1.06%
$ 137.72 million $ 4.4 million
Oct 15, 2019 $ 0.139
-8.95%
$ 139.29 million $ 3.26 million
Oct 14, 2019 $ 0.15
+0.51%
$ 150.36 million $ 3.36 million
Oct 13, 2019 $ 0.15
-4.45%
$ 149.58 million $ 3.67 million