Ontology Gas Historical Data

ONG Page 22
Download
Date Close Price change Market cap Trading volume
Aug 17, 2023 $ 0.211
-7.57%
$ -- $ 5.32 million
Aug 16, 2023 $ 0.229
-5.35%
$ -- $ 16.24 million
Aug 15, 2023 $ 0.242
-5.86%
$ -- $ 39.13 million
Aug 14, 2023 $ 0.257
+1.79%
$ -- $ 13.01 million
Aug 13, 2023 $ 0.252
-0.79%
$ -- $ 3.75 million
Aug 12, 2023 $ 0.254
+2.38%
$ -- $ 4.06 million
Aug 11, 2023 $ 0.248
+2.24%
$ -- $ 7.63 million
Aug 10, 2023 $ 0.243
+0.27%
$ -- $ 3.14 million
Aug 9, 2023 $ 0.242
-0.31%
$ -- $ 5.27 million
Aug 8, 2023 $ 0.243
+0.61%
$ -- $ 5.12 million
Aug 7, 2023 $ 0.241
-0.56%
$ -- $ 26.65 million
Aug 6, 2023 $ 0.243
+1.12%
$ -- $ 3.96 million
Aug 5, 2023 $ 0.24
-0.12%
$ -- $ 3.6 million
Aug 4, 2023 $ 0.24
+0.93%
$ -- $ 3.61 million
Aug 3, 2023 $ 0.238
+0.07%
$ -- $ 2.73 million
Aug 2, 2023 $ 0.238
-2.50%
$ -- $ 3.81 million
Aug 1, 2023 $ 0.244
+0.70%
$ -- $ 4.38 million
Jul 31, 2023 $ 0.242
-2.53%
$ -- $ 6.09 million
Jul 30, 2023 $ 0.249
-1.12%
$ -- $ 33.16 million
Jul 29, 2023 $ 0.251
+4.08%
$ -- $ 12.83 million
Jul 28, 2023 $ 0.241
+2.06%
$ -- $ 4.23 million
Jul 27, 2023 $ 0.237
-0.96%
$ -- $ 2.5 million
Jul 26, 2023 $ 0.239
+0.32%
$ -- $ 3.39 million
Jul 25, 2023 $ 0.238
+0.57%
$ -- $ 7.45 million
Jul 24, 2023 $ 0.237
-5.49%
$ -- $ 10.07 million
Jul 23, 2023 $ 0.251
-0.73%
$ -- $ 31.89 million
Jul 22, 2023 $ 0.252
+4.62%
$ -- $ 102.76 million
Jul 21, 2023 $ 0.241
-0.09%
$ -- $ 3.52 million
Jul 20, 2023 $ 0.241
-0.81%
$ -- $ 5.75 million
Jul 19, 2023 $ 0.243
+1.27%
$ -- $ 6.28 million
Jul 18, 2023 $ 0.24
-2.78%
$ -- $ 6.01 million
Jul 17, 2023 $ 0.247
-2.71%
$ -- $ 7.41 million
Jul 16, 2023 $ 0.254
-3.53%
$ -- $ 11.25 million
Jul 15, 2023 $ 0.263
-5.39%
$ -- $ 16.6 million
Jul 14, 2023 $ 0.278
+5.25%
$ -- $ 127.53 million
Jul 13, 2023 $ 0.265
-15.17%
$ -- $ 162.44 million
Jul 12, 2023 $ 0.312
-22.91%
$ -- $ 239.56 million
Jul 11, 2023 $ 0.236
+3.45%
$ -- $ 2.88 million
Jul 10, 2023 $ 0.228
-0.23%
$ -- $ 1.79 million
Jul 9, 2023 $ 0.228
+1.79%
$ -- $ 1.34 million
Jul 8, 2023 $ 0.224
-1.23%
$ -- $ 1.14 million
Jul 7, 2023 $ 0.227
+0.22%
$ -- $ 1.61 million
Jul 6, 2023 $ 0.227
-1.86%
$ -- $ 4.54 million
Jul 5, 2023 $ 0.231
-2.09%
$ -- $ 2.41 million
Jul 4, 2023 $ 0.236
+0.84%
$ -- $ 1.67 million
Jul 3, 2023 $ 0.234
+0.19%
$ -- $ 1.98 million
Jul 2, 2023 $ 0.233
-2.25%
$ -- $ 3.02 million
Jul 1, 2023 $ 0.239
+3.34%
$ -- $ 10.26 million
Jun 30, 2023 $ 0.231
+3.85%
$ -- $ 4.16 million
Jun 29, 2023 $ 0.222
+1.03%
$ -- $ 2.77 million