Ontology Gas Historical Data

ONG Page 40
Download
Date Close Price change Market cap Trading volume
Dec 3, 2020 $ 0.26
-0.52%
$ 259.51 million $ 11.71 million
Dec 2, 2020 $ 0.273
+6.39%
$ 272.62 million $ 45.13 million
Dec 1, 2020 $ 0.258
-0.24%
$ 257.52 million $ 42.64 million
Nov 30, 2020 $ 0.26
-6.87%
$ 260.13 million $ 55.1 million
Nov 29, 2020 $ 0.279
-4.67%
$ 279.29 million $ 69.7 million
Nov 28, 2020 $ 0.293
+33.95%
$ 292.96 million $ 119.28 million
Nov 27, 2020 $ 0.219
-5.86%
$ 218.56 million $ 36.82 million
Nov 26, 2020 $ 0.232
-32.85%
$ 232.05 million $ 161.47 million
Nov 25, 2020 $ 0.346
+156.41%
$ 345.6 million $ 215.35 million
Nov 24, 2020 $ 0.135
+5.63%
$ 134.77 million $ 6.52 million
Nov 23, 2020 $ 0.128
+3.52%
$ 127.53 million $ 4.26 million
Nov 22, 2020 $ 0.123
-4.19%
$ 123.21 million $ 3.85 million
Nov 21, 2020 $ 0.129
+4.83%
$ 128.64 million $ 4.47 million
Nov 20, 2020 $ 0.123
+1.63%
$ 122.69 million $ 3.45 million
Nov 19, 2020 $ 0.121
-2.03%
$ 120.7 million $ 8.57 million
Nov 18, 2020 $ 0.123
+5.36%
$ 123.23 million $ 3.91 million
Nov 17, 2020 $ 0.117
-1.04%
$ 116.98 million $ 2.61 million
Nov 16, 2020 $ 0.118
+2.34%
$ 118.19 million $ 2.08 million
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