Ontology Gas Historical Data

ONG Page 33
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