Ontology Gas Historical Data

ONG Page 24
Download
Date Close Price change Market cap Trading volume
May 9, 2023 $ 0.254
+2.37%
$ -- $ 3.26 million
May 8, 2023 $ 0.248
-7.98%
$ -- $ 3.48 million
May 7, 2023 $ 0.269
+0.00%
$ -- $ 2.88 million
May 6, 2023 $ 0.269
-4.22%
$ -- $ 6.93 million
May 5, 2023 $ 0.281
-1.10%
$ -- $ 57.09 million
May 4, 2023 $ 0.284
+1.99%
$ -- $ 3.69 million
May 3, 2023 $ 0.279
-0.35%
$ -- $ 2.81 million
May 2, 2023 $ 0.28
+0.89%
$ -- $ 2.6 million
May 1, 2023 $ 0.277
-3.08%
$ -- $ 2.56 million
Apr 30, 2023 $ 0.285
-1.26%
$ -- $ 1.84 million
Apr 29, 2023 $ 0.289
+0.88%
$ -- $ 1.81 million
Apr 28, 2023 $ 0.287
+0.25%
$ -- $ 1.97 million
Apr 27, 2023 $ 0.286
+0.66%
$ -- $ 2.9 million
Apr 26, 2023 $ 0.284
-0.62%
$ -- $ 3.05 million
Apr 25, 2023 $ 0.287
+1.05%
$ -- $ 2.34 million
Apr 24, 2023 $ 0.284
-3.59%
$ -- $ 2.5 million
Apr 23, 2023 $ 0.295
+0.68%
$ -- $ 10.2 million
Apr 22, 2023 $ 0.293
+2.90%
$ -- $ 3.28 million
Apr 21, 2023 $ 0.284
-3.21%
$ -- $ 4.32 million
Apr 20, 2023 $ 0.294
-0.80%
$ -- $ 4.33 million
Apr 19, 2023 $ 0.296
-6.75%
$ -- $ 4.71 million
Apr 18, 2023 $ 0.318
-0.88%
$ -- $ 4.56 million
Apr 17, 2023 $ 0.321
+0.63%
$ -- $ 10.75 million
Apr 16, 2023 $ 0.318
+2.03%
$ -- $ 22.76 million
Apr 15, 2023 $ 0.312
+1.16%
$ -- $ 2.67 million
Apr 14, 2023 $ 0.308
+0.85%
$ -- $ 3.9 million
Apr 13, 2023 $ 0.305
+1.90%
$ -- $ 2.86 million
Apr 12, 2023 $ 0.3
-1.71%
$ -- $ 3.54 million
Apr 11, 2023 $ 0.305
+0.12%
$ -- $ 3.5 million
Apr 10, 2023 $ 0.305
+0.31%
$ -- $ 7.78 million
Apr 9, 2023 $ 0.304
+1.82%
$ -- $ 3.54 million
Apr 8, 2023 $ 0.298
-1.52%
$ -- $ 3.64 million
Apr 7, 2023 $ 0.303
-2.27%
$ -- $ 6.47 million
Apr 6, 2023 $ 0.31
+1.72%
$ -- $ 59.53 million
Apr 5, 2023 $ 0.305
+2.86%
$ -- $ 4.08 million
Apr 4, 2023 $ 0.296
+1.82%
$ -- $ 3.2 million
Apr 3, 2023 $ 0.291
-2.27%
$ -- $ 3.49 million
Apr 2, 2023 $ 0.298
-3.55%
$ -- $ 25.68 million
Apr 1, 2023 $ 0.309
+4.02%
$ -- $ 4.55 million
Mar 31, 2023 $ 0.297
+1.32%
$ -- $ 3.7 million
Mar 30, 2023 $ 0.293
+2.18%
$ -- $ 3.83 million
Mar 29, 2023 $ 0.287
+2.54%
$ -- $ 3.25 million
Mar 28, 2023 $ 0.279
+1.51%
$ -- $ 9.4 million
Mar 27, 2023 $ 0.275
-5.17%
$ -- $ 5.98 million
Mar 26, 2023 $ 0.29
+1.13%
$ -- $ 2.06 million
Mar 25, 2023 $ 0.286
-0.27%
$ -- $ 2.18 million
Mar 24, 2023 $ 0.287
-2.25%
$ -- $ 3.4 million
Mar 23, 2023 $ 0.294
+3.97%
$ -- $ 10.03 million
Mar 22, 2023 $ 0.283
-4.63%
$ -- $ 3.02 million
Mar 21, 2023 $ 0.296
+0.71%
$ -- $ 4.95 million