Ontology Gas Historical Data

ONG Page 50
Download
Date Close Price change Market cap Trading volume
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
Oct 12, 2019 $ 0.156
-7.22%
$ 156.49 million $ 5.18 million
Oct 11, 2019 $ 0.169
+4.89%
$ 168.91 million $ 11.04 million
Oct 10, 2019 $ 0.16
+4.06%
$ 160.18 million $ 5.97 million
Oct 9, 2019 $ 0.154
-1.72%
$ 153.61 million $ 3.15 million
Oct 8, 2019 $ 0.157
+1.06%
$ 157 million $ 4.26 million
Oct 7, 2019 $ 0.155
+7.17%
$ 155.34 million $ 3.48 million
Oct 6, 2019 $ 0.145
+1.17%
$ 145.43 million $ 2.32 million
Oct 5, 2019 $ 0.145
+7.95%
$ 144.54 million $ 3.07 million
Oct 4, 2019 $ 0.134
-1.78%
$ 134.35 million $ 2.91 million
Oct 3, 2019 $ 0.137
-3.57%
$ 136.78 million $ 1.7 million
Oct 2, 2019 $ 0.142
+6.62%
$ 141.83 million $ 2.51 million
Oct 1, 2019 $ 0.133
+1.49%
$ 133.03 million $ 1.91 million
Sep 30, 2019 $ 0.131
+4.31%
$ 131.11 million $ 1.51 million
Sep 29, 2019 $ 0.126
-3.19%
$ 125.7 million $ 1.41 million
Sep 28, 2019 $ 0.13
-0.20%
$ 129.84 million $ 1.8 million
Sep 27, 2019 $ 0.13
+4.19%
$ 130.09 million $ 1.69 million
Sep 26, 2019 $ 0.125
-5.05%
$ 124.85 million $ 1.7 million
Sep 25, 2019 $ 0.131
-1.15%
$ 131.33 million $ 1.74 million
Sep 24, 2019 $ 0.132
-22.09%
$ 131.56 million $ 2.17 million
Sep 23, 2019 $ 0.169
-4.44%
$ 168.88 million $ 2.97 million
Sep 22, 2019 $ 0.177
-2.99%
$ 176.72 million $ 2.17 million
Sep 21, 2019 $ 0.182
-1.98%
$ 182.16 million $ 2.04 million
Sep 20, 2019 $ 0.186
-2.80%
$ 185.92 million $ 2.31 million