Ontology Gas Historical Data

ONG Page 28
Download
Date Close Price change Market cap Trading volume
Oct 21, 2022 $ 0.308
+0.42%
$ -- $ 3.14 million
Oct 20, 2022 $ 0.307
-0.38%
$ -- $ 4.92 million
Oct 19, 2022 $ 0.308
-2.69%
$ -- $ 5.07 million
Oct 18, 2022 $ 0.317
-0.99%
$ -- $ 4.24 million
Oct 17, 2022 $ 0.32
+1.61%
$ -- $ 5.99 million
Oct 16, 2022 $ 0.315
+1.52%
$ -- $ 2.73 million
Oct 15, 2022 $ 0.31
-0.48%
$ -- $ 2.32 million
Oct 14, 2022 $ 0.312
-0.51%
$ -- $ 3.99 million
Oct 13, 2022 $ 0.313
-2.36%
$ -- $ 5.7 million
Oct 12, 2022 $ 0.321
-0.12%
$ -- $ 3.57 million
Oct 11, 2022 $ 0.321
-0.91%
$ -- $ 7.84 million
Oct 10, 2022 $ 0.324
-2.68%
$ -- $ 4.43 million
Oct 9, 2022 $ 0.333
-1.55%
$ -- $ 15.95 million
Oct 8, 2022 $ 0.338
+3.17%
$ -- $ 9.5 million
Oct 7, 2022 $ 0.328
-0.52%
$ -- $ 5.41 million
Oct 6, 2022 $ 0.33
+0.30%
$ -- $ 10.68 million
Oct 5, 2022 $ 0.329
-0.20%
$ -- $ 7.03 million
Oct 4, 2022 $ 0.329
+1.55%
$ -- $ 4.88 million
Oct 3, 2022 $ 0.324
-0.07%
$ -- $ 7.56 million
Oct 2, 2022 $ 0.325
-0.55%
$ -- $ 28.92 million
Oct 1, 2022 $ 0.326
+0.59%
$ -- $ 4.23 million
Sep 30, 2022 $ 0.324
-0.84%
$ -- $ 4.3 million
Sep 29, 2022 $ 0.327
+0.08%
$ -- $ 7.4 million
Sep 28, 2022 $ 0.327
-0.73%
$ -- $ 5.25 million
Sep 27, 2022 $ 0.329
+0.12%
$ -- $ 8.59 million
Sep 26, 2022 $ 0.329
-0.36%
$ -- $ 5.48 million
Sep 25, 2022 $ 0.33
-1.21%
$ -- $ 5.64 million
Sep 24, 2022 $ 0.334
-0.98%
$ -- $ 3.67 million
Sep 23, 2022 $ 0.337
+0.20%
$ -- $ 6.36 million
Sep 22, 2022 $ 0.337
+4.14%
$ -- $ 5.11 million
Sep 21, 2022 $ 0.323
-1.60%
$ -- $ 13.54 million
Sep 20, 2022 $ 0.329
-2.24%
$ 328.66 million $ 9.56 million
Sep 19, 2022 $ 0.336
+0.41%
$ 336.2 million $ 6.35 million
Sep 18, 2022 $ 0.335
-6.30%
$ 334.81 million $ 5.26 million
Sep 17, 2022 $ 0.357
+1.42%
$ 357.33 million $ 6.26 million
Sep 16, 2022 $ 0.352
+1.29%
$ 352.34 million $ 21.42 million
Sep 15, 2022 $ 0.348
-0.18%
$ 347.87 million $ 21.05 million
Sep 14, 2022 $ 0.348
+1.75%
$ 348.5 million $ 7.88 million
Sep 13, 2022 $ 0.343
-8.48%
$ 342.52 million $ 9.51 million
Sep 12, 2022 $ 0.374
+0.50%
$ 374.25 million $ 8.21 million
Sep 11, 2022 $ 0.372
-0.74%
$ 372.44 million $ 9.89 million
Sep 10, 2022 $ 0.375
+2.69%
$ 375.22 million $ 52.31 million
Sep 9, 2022 $ 0.365
+3.68%
$ 365.4 million $ 5.73 million
Sep 8, 2022 $ 0.352
+2.72%
$ 352.44 million $ 30.05 million
Sep 7, 2022 $ 0.343
-1.54%
$ 343.13 million $ 10.49 million
Sep 6, 2022 $ 0.348
-1.36%
$ 348.5 million $ 33.24 million
Sep 5, 2022 $ 0.353
-0.59%
$ 353.31 million $ 6.19 million
Sep 4, 2022 $ 0.355
+0.54%
$ 355.4 million $ 4.79 million
Sep 3, 2022 $ 0.354
-0.49%
$ 353.5 million $ 5.41 million
Sep 2, 2022 $ 0.355
-1.55%
$ 355.23 million $ 6.34 million