Ontology Gas Historical Data

ONG Page 31
Download
Date Close Price change Market cap Trading volume
May 24, 2022 $ 0.398
-0.17%
$ 397.98 million $ 5.3 million
May 23, 2022 $ 0.398
-3.68%
$ 398.23 million $ 9.25 million
May 22, 2022 $ 0.413
+7.88%
$ 413.18 million $ 7.75 million
May 21, 2022 $ 0.383
+1.35%
$ 382.98 million $ 3.38 million
May 20, 2022 $ 0.378
-3.53%
$ 377.91 million $ 4.28 million
May 19, 2022 $ 0.392
+4.41%
$ 391.76 million $ 5.59 million
May 18, 2022 $ 0.375
-13.40%
$ 375.22 million $ 2.79 million
May 17, 2022 $ 0.433
+0.96%
$ 432.93 million $ 4.84 million
May 16, 2022 $ 0.429
+5.08%
$ 428.8 million $ 10.49 million
May 15, 2022 $ 0.408
+6.89%
$ 408.07 million $ 4.25 million
May 14, 2022 $ 0.382
+8.15%
$ 381.8 million $ 4.79 million
May 13, 2022 $ 0.353
+13.01%
$ 353.02 million $ 4.62 million
May 12, 2022 $ 0.312
-12.67%
$ 312.37 million $ 11.58 million
May 11, 2022 $ 0.358
-24.77%
$ 357.68 million $ 10.64 million
May 10, 2022 $ 0.475
+3.55%
$ 475.45 million $ 10.63 million
May 9, 2022 $ 0.459
-14.77%
$ 459.17 million $ 8.36 million
May 8, 2022 $ 0.539
-3.71%
$ 538.73 million $ 5.85 million
May 7, 2022 $ 0.56
-4.08%
$ 559.64 million $ 4.14 million
May 6, 2022 $ 0.583
-2.03%
$ 583.32 million $ 6.35 million
May 5, 2022 $ 0.595
-9.15%
$ 595.38 million $ 6.49 million
May 4, 2022 $ 0.655
+6.41%
$ 655.15 million $ 5.23 million
May 3, 2022 $ 0.616
-1.62%
$ 615.69 million $ 4.12 million
May 2, 2022 $ 0.626
-1.16%
$ 625.69 million $ 5.38 million
May 1, 2022 $ 0.633
+2.92%
$ 633.11 million $ 6.83 million
Apr 30, 2022 $ 0.615
-7.74%
$ 615.17 million $ 5.08 million
Apr 29, 2022 $ 0.667
-3.75%
$ 666.78 million $ 5.56 million
Apr 28, 2022 $ 0.693
+1.29%
$ 692.76 million $ 9.76 million
Apr 27, 2022 $ 0.684
+2.87%
$ 683.94 million $ 6.46 million
Apr 26, 2022 $ 0.665
-6.07%
$ 664.88 million $ 7.67 million
Apr 25, 2022 $ 0.708
-1.15%
$ 707.78 million $ 6.86 million
Apr 24, 2022 $ 0.716
-3.02%
$ 715.99 million $ 3.98 million
Apr 23, 2022 $ 0.738
-3.14%
$ 738.27 million $ 3.92 million
Apr 22, 2022 $ 0.762
-0.41%
$ 762.19 million $ 8.62 million
Apr 21, 2022 $ 0.765
-0.96%
$ 765.33 million $ 6.55 million
Apr 20, 2022 $ 0.773
+3.91%
$ 773.21 million $ 12.31 million
Apr 19, 2022 $ 0.744
+2.37%
$ 744.09 million $ 5.28 million
Apr 18, 2022 $ 0.727
+1.39%
$ 726.71 million $ 5.25 million
Apr 17, 2022 $ 0.717
-1.56%
$ 716.72 million $ 6.32 million
Apr 16, 2022 $ 0.728
-0.23%
$ 728.12 million $ 3.39 million
Apr 15, 2022 $ 0.73
+1.07%
$ 729.83 million $ 3.67 million
Apr 14, 2022 $ 0.722
-2.73%
$ 722.16 million $ 4.26 million
Apr 13, 2022 $ 0.742
+2.49%
$ 742.44 million $ 4.64 million
Apr 12, 2022 $ 0.723
+4.69%
$ 722.72 million $ 4.64 million
Apr 11, 2022 $ 0.69
-7.52%
$ 690.33 million $ 4.64 million
Apr 10, 2022 $ 0.747
-2.94%
$ 747.06 million $ 3.54 million
Apr 9, 2022 $ 0.77
+2.07%
$ 769.72 million $ 4.23 million
Apr 8, 2022 $ 0.754
-4.08%
$ 753.51 million $ 5.23 million
Apr 7, 2022 $ 0.786
+2.68%
$ 785.57 million $ 7.99 million
Apr 6, 2022 $ 0.765
-6.40%
$ 765.34 million $ 7.87 million
Apr 5, 2022 $ 0.818
-1.84%
$ 817.68 million $ 4.9 million