Ontology Gas Historical Data

ONG Page 23
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