Ontology Gas Historical Data

ONG Page 51
Download
Date Close Price change Market cap Trading volume
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
Sep 19, 2019 $0.191
+3.60%
$191.28 million $6.6 million
Sep 18, 2019 $0.185
+3.81%
$184.63 million $2.42 million
Sep 17, 2019 $0.178
+1.88%
$177.88 million $2.16 million