Ontology Gas Historical Data

ONG Page 26
Download
Date Close Price change Market cap Trading volume
Mar 20, 2023 $0.294
-5.27%
$-- $6.2 million
Mar 19, 2023 $0.311
+2.04%
$-- $5.53 million
Mar 18, 2023 $0.304
-3.83%
$-- $7.41 million
Mar 17, 2023 $0.316
+9.39%
$-- $8.79 million
Mar 16, 2023 $0.289
+3.44%
$-- $5.28 million
Mar 15, 2023 $0.28
-4.50%
$-- $7.08 million
Mar 14, 2023 $0.293
+3.06%
$-- $7.49 million
Mar 13, 2023 $0.284
+7.35%
$-- $5.03 million
Mar 12, 2023 $0.264
+5.45%
$-- $3.01 million
Mar 11, 2023 $0.251
+0.29%
$-- $2.89 million
Mar 10, 2023 $0.25
+0.45%
$-- $6.64 million
Mar 9, 2023 $0.249
-8.12%
$-- $4.8 million
Mar 8, 2023 $0.271
-5.28%
$-- $3.18 million
Mar 7, 2023 $0.286
-2.95%
$-- $11.57 million
Mar 6, 2023 $0.295
+0.70%
$-- $3.39 million
Mar 5, 2023 $0.293
-1.45%
$-- $2.58 million
Mar 4, 2023 $0.297
+0.18%
$-- $6.9 million
Mar 3, 2023 $0.296
-7.01%
$-- $7.8 million
Mar 2, 2023 $0.318
-4.45%
$-- $4.21 million
Mar 1, 2023 $0.333
+2.15%
$-- $3.62 million
Feb 28, 2023 $0.326
-3.47%
$-- $3.41 million
Feb 27, 2023 $0.337
+0.28%
$-- $7.35 million
Feb 26, 2023 $0.336
+2.00%
$-- $3.91 million
Feb 25, 2023 $0.33
-2.42%
$-- $4.39 million
Feb 24, 2023 $0.338
+0.42%
$-- $7.35 million
Feb 23, 2023 $0.337
-1.20%
$-- $5.21 million
Feb 22, 2023 $0.341
-1.95%
$-- $9.59 million
Feb 21, 2023 $0.347
-5.71%
$-- $26.13 million
Feb 20, 2023 $0.368
+7.83%
$-- $21.82 million
Feb 19, 2023 $0.341
-1.48%
$-- $10.56 million
Feb 18, 2023 $0.346
+4.32%
$-- $24.62 million
Feb 17, 2023 $0.331
+4.15%
$-- $22.06 million
Feb 16, 2023 $0.318
+1.48%
$-- $14.41 million
Feb 15, 2023 $0.313
+5.40%
$-- $11.9 million
Feb 14, 2023 $0.297
+1.66%
$-- $8.36 million
Feb 13, 2023 $0.292
-5.42%
$-- $8.84 million
Feb 12, 2023 $0.309
-1.08%
$-- $10.26 million
Feb 11, 2023 $0.312
-2.16%
$-- $7.55 million
Feb 10, 2023 $0.319
-4.21%
$-- $57.33 million
Feb 9, 2023 $0.333
+2.23%
$-- $186.22 million
Feb 8, 2023 $0.326
+0.14%
$-- $6.9 million
Feb 7, 2023 $0.325
+2.56%
$-- $6.47 million
Feb 6, 2023 $0.317
-0.05%
$-- $13.81 million
Feb 5, 2023 $0.317
-2.87%
$-- $30.33 million
Feb 4, 2023 $0.326
+5.49%
$-- $7.23 million
Feb 3, 2023 $0.31
+3.17%
$-- $6.89 million
Feb 2, 2023 $0.3
+1.02%
$-- $6.5 million
Feb 1, 2023 $0.297
+1.38%
$-- $6.58 million
Jan 31, 2023 $0.293
-0.98%
$-- $6.78 million
Jan 30, 2023 $0.296
-4.54%
$-- $44.65 million