Ontology Gas Historical Data

ONG Page 43
Download
Date Close Price change Market cap Trading volume
Dec 9, 2020 $0.204
-0.72%
$203.89 million $8.54 million
Dec 8, 2020 $0.208
-10.85%
$207.89 million $9.53 million
Dec 7, 2020 $0.23
-0.77%
$229.97 million $6.26 million
Dec 6, 2020 $0.237
+2.01%
$237.49 million $7.07 million
Dec 5, 2020 $0.239
+8.05%
$239.15 million $17.22 million
Dec 4, 2020 $0.218
-13.66%
$217.76 million $10.72 million
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