Ontology Gas Historical Data

ONG Page 30
Download
Date Close Price change Market cap Trading volume
Sep 1, 2022 $0.361
-0.79%
$360.81 million $9.44 million
Aug 31, 2022 $0.364
+1.06%
$363.72 million $6.86 million
Aug 30, 2022 $0.36
-0.77%
$359.91 million $19.68 million
Aug 29, 2022 $0.363
+3.75%
$362.71 million $12.58 million
Aug 28, 2022 $0.35
-1.01%
$349.6 million $9.69 million
Aug 27, 2022 $0.353
-0.03%
$353.17 million $10.63 million
Aug 26, 2022 $0.353
-7.21%
$353.28 million $12.8 million
Aug 25, 2022 $0.381
+2.20%
$380.75 million $10.45 million
Aug 24, 2022 $0.373
+0.18%
$372.6 million $12.41 million
Aug 23, 2022 $0.372
+1.05%
$371.92 million $11.43 million
Aug 22, 2022 $0.368
-3.16%
$368.06 million $8.2 million
Aug 21, 2022 $0.38
+3.14%
$380.06 million $3.59 million
Aug 20, 2022 $0.369
-0.53%
$368.55 million $5.7 million
Aug 19, 2022 $0.371
-13.33%
$370.5 million $11.32 million
Aug 18, 2022 $0.428
-2.90%
$427.52 million $5.18 million
Aug 17, 2022 $0.44
-3.89%
$440.29 million $25.79 million
Aug 16, 2022 $0.458
+1.58%
$458.12 million $50.56 million
Aug 15, 2022 $0.451
-1.32%
$450.99 million $8.45 million
Aug 14, 2022 $0.457
-1.18%
$456.89 million $9.06 million
Aug 13, 2022 $0.462
+0.19%
$462.36 million $6.85 million
Aug 12, 2022 $0.461
+1.50%
$461.48 million $9.76 million
Aug 11, 2022 $0.455
+2.28%
$454.54 million $32.9 million
Aug 10, 2022 $0.445
+4.33%
$444.58 million $7.87 million
Aug 9, 2022 $0.426
-4.48%
$426.15 million $6.55 million
Aug 8, 2022 $0.446
+0.43%
$446.14 million $7.93 million
Aug 7, 2022 $0.444
-0.05%
$444.24 million $4.64 million
Aug 6, 2022 $0.445
-0.57%
$444.84 million $12.98 million
Aug 5, 2022 $0.447
+5.40%
$447.4 million $27.88 million
Aug 4, 2022 $0.424
+1.34%
$424.23 million $7.92 million
Aug 3, 2022 $0.419
-2.43%
$418.61 million $5.97 million
Aug 2, 2022 $0.429
-5.74%
$429.04 million $6.7 million
Aug 1, 2022 $0.455
+4.15%
$455.13 million $21.22 million
Jul 31, 2022 $0.437
+8.24%
$437.02 million $45.85 million
Jul 30, 2022 $0.404
-0.79%
$403.75 million $4.77 million
Jul 29, 2022 $0.407
-0.13%
$406.97 million $6.77 million
Jul 28, 2022 $0.408
+4.22%
$407.53 million $8.98 million
Jul 27, 2022 $0.391
+5.46%
$391.01 million $4.67 million
Jul 26, 2022 $0.371
-0.12%
$370.72 million $2.08 million
Jul 25, 2022 $0.371
-5.50%
$371.16 million $2.71 million
Jul 24, 2022 $0.392
-0.95%
$392.21 million $5.26 million
Jul 23, 2022 $0.396
-2.22%
$395.98 million $8.13 million
Jul 22, 2022 $0.405
+3.85%
$405.37 million $5.67 million
Jul 21, 2022 $0.39
+1.31%
$390.34 million $6.44 million
Jul 20, 2022 $0.385
-3.53%
$385.28 million $17.76 million
Jul 19, 2022 $0.399
+2.84%
$399.39 million $9.84 million
Jul 18, 2022 $0.388
+5.68%
$388.35 million $9.24 million
Jul 17, 2022 $0.367
-1.49%
$367.49 million $5.13 million
Jul 16, 2022 $0.373
+1.96%
$372.97 million $5.01 million
Jul 15, 2022 $0.366
+1.93%
$365.79 million $8.02 million
Jul 14, 2022 $0.359
+0.49%
$358.74 million $5.51 million