Ontology Gas Historical Data

ONG Page 31
Download
Date Close Price change Market cap Trading volume
Jul 13, 2022 $0.357
+3.21%
$356.99 million $7.96 million
Jul 12, 2022 $0.346
-3.71%
$345.79 million $9.24 million
Jul 11, 2022 $0.359
-6.12%
$359.12 million $5.56 million
Jul 10, 2022 $0.383
-3.30%
$382.51 million $2.87 million
Jul 9, 2022 $0.396
+2.59%
$395.55 million $4.66 million
Jul 8, 2022 $0.386
+0.21%
$385.82 million $4.43 million
Jul 7, 2022 $0.385
+4.25%
$385.01 million $5.54 million
Jul 6, 2022 $0.369
+0.53%
$369.31 million $3.05 million
Jul 5, 2022 $0.367
-2.73%
$367.32 million $3.57 million
Jul 4, 2022 $0.378
+1.82%
$377.63 million $5.09 million
Jul 3, 2022 $0.371
+0.18%
$370.91 million $3.04 million
Jul 2, 2022 $0.37
+1.30%
$370.26 million $3.34 million
Jul 1, 2022 $0.365
+1.75%
$365.08 million $4.24 million
Jun 30, 2022 $0.359
-3.59%
$358.65 million $5.43 million
Jun 29, 2022 $0.372
-4.01%
$371.99 million $4.04 million
Jun 28, 2022 $0.388
-2.33%
$387.52 million $4.75 million
Jun 27, 2022 $0.396
+2.47%
$395.55 million $6.95 million
Jun 26, 2022 $0.386
-2.73%
$386.03 million $3.82 million
Jun 25, 2022 $0.397
-1.10%
$396.87 million $2.8 million
Jun 24, 2022 $0.401
+1.96%
$401.3 million $3.16 million
Jun 23, 2022 $0.394
+5.55%
$393.62 million $3.84 million
Jun 22, 2022 $0.373
+1.65%
$372.8 million $3.43 million
Jun 21, 2022 $0.367
+3.33%
$366.52 million $4.44 million
Jun 20, 2022 $0.355
+1.08%
$354.7 million $3.91 million
Jun 19, 2022 $0.351
+5.68%
$350.9 million $3.89 million
Jun 18, 2022 $0.332
-4.96%
$331.67 million $4.1 million
Jun 17, 2022 $0.349
+6.34%
$348.98 million $3.69 million
Jun 16, 2022 $0.328
-6.26%
$328.18 million $6.18 million
Jun 15, 2022 $0.35
+6.47%
$350.1 million $5.3 million
Jun 14, 2022 $0.328
+1.43%
$328.26 million $7.27 million
Jun 13, 2022 $0.323
-17.29%
$323.22 million $8.77 million
Jun 12, 2022 $0.391
-11.13%
$390.92 million $5.03 million
Jun 11, 2022 $0.44
+3.40%
$439.86 million $9.69 million
Jun 10, 2022 $0.425
-6.01%
$425.2 million $5.97 million
Jun 9, 2022 $0.453
-1.71%
$452.63 million $5.5 million
Jun 8, 2022 $0.461
-3.41%
$460.52 million $7.8 million
Jun 7, 2022 $0.477
-9.96%
$476.77 million $13.63 million
Jun 6, 2022 $0.53
+17.96%
$529.52 million $46.4 million
Jun 5, 2022 $0.449
+5.06%
$448.9 million $16.67 million
Jun 4, 2022 $0.427
-0.08%
$427.24 million $3.8 million
Jun 3, 2022 $0.428
-3.01%
$427.61 million $3.94 million
Jun 2, 2022 $0.441
+5.74%
$440.87 million $4.85 million
Jun 1, 2022 $0.417
-3.28%
$416.94 million $6.92 million
May 31, 2022 $0.431
-1.69%
$431.08 million $4.1 million
May 30, 2022 $0.438
+6.65%
$438.42 million $3.94 million
May 29, 2022 $0.411
+1.67%
$411.08 million $3.37 million
May 28, 2022 $0.404
+2.14%
$404.34 million $5.34 million
May 27, 2022 $0.396
+2.59%
$395.58 million $8.09 million
May 26, 2022 $0.386
-4.97%
$385.61 million $5.37 million
May 25, 2022 $0.406
+1.89%
$405.8 million $4.82 million