Ontology Gas Historical Data

ONG Page 32
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