Ontology Gas Historical Data

ONG Page 32
Download
Date Close Price change Market cap Trading volume
Apr 4, 2022 $ 0.833
-6.21%
$ 832.81 million $ 5.97 million
Apr 3, 2022 $ 0.888
-1.09%
$ 887.83 million $ 5.98 million
Apr 2, 2022 $ 0.897
+0.93%
$ 897.24 million $ 9.76 million
Apr 1, 2022 $ 0.889
+1.50%
$ 889.03 million $ 8.1 million
Mar 31, 2022 $ 0.876
+1.15%
$ 875.89 million $ 7.26 million
Mar 30, 2022 $ 0.866
+3.08%
$ 865.95 million $ 5.83 million
Mar 29, 2022 $ 0.84
+1.01%
$ 840.22 million $ 7.4 million
Mar 28, 2022 $ 0.832
-0.05%
$ 831.79 million $ 6.06 million
Mar 27, 2022 $ 0.832
+4.09%
$ 832.23 million $ 9.59 million
Mar 26, 2022 $ 0.799
+5.00%
$ 799.44 million $ 4.44 million
Mar 25, 2022 $ 0.761
-1.57%
$ 761.37 million $ 4.66 million
Mar 24, 2022 $ 0.773
+1.58%
$ 773.46 million $ 4.62 million
Mar 23, 2022 $ 0.761
+2.76%
$ 761.44 million $ 5.92 million
Mar 22, 2022 $ 0.741
+2.63%
$ 740.9 million $ 5.47 million
Mar 21, 2022 $ 0.722
-0.24%
$ 721.93 million $ 4.82 million
Mar 20, 2022 $ 0.724
-2.33%
$ 723.69 million $ 5.17 million
Mar 19, 2022 $ 0.741
+2.75%
$ 740.94 million $ 10.26 million
Mar 18, 2022 $ 0.721
+4.65%
$ 721.12 million $ 6.02 million
Mar 17, 2022 $ 0.689
+1.25%
$ 689.07 million $ 5.53 million
Mar 16, 2022 $ 0.681
+1.06%
$ 680.55 million $ 6.19 million
Mar 15, 2022 $ 0.673
-1.51%
$ 673.41 million $ 5.28 million
Mar 14, 2022 $ 0.684
+3.73%
$ 683.75 million $ 5.89 million
Mar 13, 2022 $ 0.659
-7.26%
$ 659.09 million $ 5.34 million
Mar 12, 2022 $ 0.711
-1.70%
$ 710.71 million $ 4.09 million
Mar 11, 2022 $ 0.723
+0.66%
$ 722.99 million $ 7.87 million
Mar 10, 2022 $ 0.718
-3.79%
$ 718.24 million $ 5.68 million
Mar 9, 2022 $ 0.747
+2.68%
$ 746.58 million $ 4.22 million
Mar 8, 2022 $ 0.727
+1.49%
$ 727.23 million $ 4.74 million
Mar 7, 2022 $ 0.717
-3.29%
$ 716.57 million $ 6.48 million
Mar 6, 2022 $ 0.741
+0.31%
$ 740.94 million $ 9.48 million
Mar 5, 2022 $ 0.739
+1.72%
$ 738.62 million $ 4.55 million
Mar 4, 2022 $ 0.726
-5.16%
$ 726.13 million $ 6.04 million
Mar 3, 2022 $ 0.764
-0.83%
$ 764.4 million $ 4.26 million
Mar 2, 2022 $ 0.77
-3.48%
$ 770.43 million $ 5.04 million
Mar 1, 2022 $ 0.798
-0.19%
$ 798.17 million $ 6.33 million
Feb 28, 2022 $ 0.8
+4.66%
$ 799.71 million $ 5.83 million
Feb 27, 2022 $ 0.764
-1.47%
$ 764.04 million $ 5.33 million
Feb 26, 2022 $ 0.775
+0.24%
$ 775.37 million $ 5.4 million
Feb 25, 2022 $ 0.774
+3.15%
$ 773.54 million $ 7.88 million
Feb 24, 2022 $ 0.75
+5.89%
$ 749.9 million $ 28.84 million
Feb 23, 2022 $ 0.708
+0.05%
$ 708.16 million $ 6.33 million
Feb 22, 2022 $ 0.708
+3.62%
$ 707.77 million $ 6.69 million
Feb 21, 2022 $ 0.683
-6.02%
$ 683.03 million $ 9.26 million
Feb 20, 2022 $ 0.727
-5.25%
$ 726.77 million $ 7.64 million
Feb 19, 2022 $ 0.767
-3.81%
$ 767.02 million $ 7.14 million
Feb 18, 2022 $ 0.797
+7.48%
$ 797.35 million $ 26.86 million
Feb 17, 2022 $ 0.742
-9.79%
$ 741.86 million $ 12.16 million
Feb 16, 2022 $ 0.822
-1.15%
$ 822.36 million $ 18.77 million
Feb 15, 2022 $ 0.832
-5.44%
$ 831.93 million $ 43.81 million
Feb 14, 2022 $ 0.88
+8.20%
$ 879.78 million $ 165.78 million