Ontology Gas Historical Data

ONG Page 50
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