Ontology Gas Historical Data

ONG Page 50
Download
Date Close Price change Market cap Trading volume
Dec 25, 2019 $0.101
-2.96%
$101.43 million $1.63 million
Dec 24, 2019 $0.105
+1.31%
$104.52 million $1.77 million
Dec 23, 2019 $0.103
-1.65%
$103.18 million $1.94 million
Dec 22, 2019 $0.105
+0.17%
$104.87 million $1.95 million
Dec 21, 2019 $0.105
-3.50%
$104.71 million $2.09 million
Dec 20, 2019 $0.109
-2.93%
$108.56 million $7.31 million
Dec 19, 2019 $0.112
+3.18%
$111.87 million $7.11 million
Dec 18, 2019 $0.108
+16.86%
$108.43 million $5.49 million
Dec 17, 2019 $0.0929
-3.51%
$92.93 million $1.74 million
Dec 16, 2019 $0.0963
-6.71%
$96.31 million $2.05 million
Dec 15, 2019 $0.103
+2.40%
$103.24 million $2.95 million
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