Ontology Gas Historical Data

ONG Page 48
Download
Date Close Price change Market cap Trading volume
Dec 14, 2019 $ 0.101
-3.52%
$ 100.82 million $ 3.35 million
Dec 13, 2019 $ 0.104
+4.04%
$ 104.49 million $ 4.03 million
Dec 12, 2019 $ 0.1
-3.10%
$ 100.44 million $ 3.2 million
Dec 11, 2019 $ 0.103
+0.14%
$ 103.44 million $ 3.17 million
Dec 10, 2019 $ 0.103
-8.41%
$ 103.3 million $ 4.72 million
Dec 9, 2019 $ 0.113
-5.87%
$ 112.76 million $ 4.35 million
Dec 8, 2019 $ 0.12
+8.53%
$ 119.75 million $ 8.7 million
Dec 7, 2019 $ 0.11
+0.15%
$ 110.34 million $ 3.69 million
Dec 6, 2019 $ 0.11
+0.99%
$ 110.25 million $ 3.76 million
Dec 5, 2019 $ 0.109
-2.21%
$ 109.47 million $ 4.06 million
Dec 4, 2019 $ 0.113
-5.10%
$ 112.79 million $ 4.55 million
Dec 3, 2019 $ 0.119
+4.44%
$ 118.85 million $ 5.1 million
Dec 2, 2019 $ 0.114
-0.82%
$ 113.83 million $ 3.18 million
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