Ontology Gas Historical Data

ONG Page 33
Download
Date Close Price change Market cap Trading volume
Feb 13, 2022 $ 0.813
+23.74%
$ 813.12 million $ 193.31 million
Feb 12, 2022 $ 0.657
+0.87%
$ 657.14 million $ 3.7 million
Feb 11, 2022 $ 0.651
-5.18%
$ 651.46 million $ 6.74 million
Feb 10, 2022 $ 0.687
-3.36%
$ 686.91 million $ 4.4 million
Feb 9, 2022 $ 0.711
+0.43%
$ 710.72 million $ 3.61 million
Feb 8, 2022 $ 0.708
-2.31%
$ 707.69 million $ 5.21 million
Feb 7, 2022 $ 0.724
+2.02%
$ 724.44 million $ 4.03 million
Feb 6, 2022 $ 0.71
+0.29%
$ 710.11 million $ 3.6 million
Feb 5, 2022 $ 0.708
+3.81%
$ 708.07 million $ 4.86 million
Feb 4, 2022 $ 0.682
+5.95%
$ 682.06 million $ 6.84 million
Feb 3, 2022 $ 0.644
+1.58%
$ 643.77 million $ 3.58 million
Feb 2, 2022 $ 0.634
+0.24%
$ 633.78 million $ 9.69 million
Feb 1, 2022 $ 0.632
-0.37%
$ 632.22 million $ 2.29 million
Jan 31, 2022 $ 0.635
-2.96%
$ 634.6 million $ 4.21 million
Jan 30, 2022 $ 0.654
+5.15%
$ 653.96 million $ 9.57 million
Jan 29, 2022 $ 0.622
+1.65%
$ 621.9 million $ 2.39 million
Jan 28, 2022 $ 0.612
+1.13%
$ 611.78 million $ 2.48 million
Jan 27, 2022 $ 0.605
-0.75%
$ 604.93 million $ 2.87 million
Jan 26, 2022 $ 0.609
+0.39%
$ 609.48 million $ 3.83 million
Jan 25, 2022 $ 0.607
-2.34%
$ 607.14 million $ 3.9 million
Jan 24, 2022 $ 0.622
-7.87%
$ 621.71 million $ 7.68 million
Jan 23, 2022 $ 0.674
-4.65%
$ 673.99 million $ 14.46 million
Jan 22, 2022 $ 0.707
+22.67%
$ 706.88 million $ 52.01 million
Jan 21, 2022 $ 0.576
-13.86%
$ 576.18 million $ 5.15 million
Jan 20, 2022 $ 0.669
-3.65%
$ 668.9 million $ 3.25 million
Jan 19, 2022 $ 0.694
-3.40%
$ 694.23 million $ 3 million
Jan 18, 2022 $ 0.719
-3.64%
$ 718.68 million $ 2.96 million
Jan 17, 2022 $ 0.746
-6.03%
$ 745.81 million $ 3.2 million
Jan 16, 2022 $ 0.794
+6.11%
$ 793.69 million $ 6.84 million
Jan 15, 2022 $ 0.748
+4.74%
$ 747.99 million $ 8.45 million
Jan 14, 2022 $ 0.714
+1.66%
$ 714.17 million $ 3.64 million
Jan 13, 2022 $ 0.703
-4.00%
$ 702.55 million $ 3.34 million
Jan 12, 2022 $ 0.732
+3.84%
$ 731.81 million $ 2.75 million
Jan 11, 2022 $ 0.705
+1.97%
$ 704.73 million $ 3.48 million
Jan 10, 2022 $ 0.691
-4.96%
$ 691.13 million $ 4.21 million
Jan 9, 2022 $ 0.727
+0.09%
$ 727.19 million $ 3.09 million
Jan 8, 2022 $ 0.726
-5.97%
$ 726.02 million $ 4.43 million
Jan 7, 2022 $ 0.772
+4.64%
$ 772.14 million $ 12.62 million
Jan 6, 2022 $ 0.737
-1.54%
$ 736.92 million $ 2.01 million
Jan 5, 2022 $ 0.748
-7.54%
$ 748.49 million $ 2.95 million
Jan 4, 2022 $ 0.81
-3.86%
$ 809.57 million $ 2.43 million
Jan 3, 2022 $ 0.842
+1.54%
$ 841.66 million $ 4.19 million
Jan 2, 2022 $ 0.828
+5.64%
$ 828.24 million $ 9.59 million
Jan 1, 2022 $ 0.784
+5.68%
$ 783.93 million $ 7.7 million
Dec 31, 2021 $ 0.742
-1.72%
$ 741.74 million $ 2.03 million
Dec 30, 2021 $ 0.755
+2.36%
$ 754.71 million $ 2.52 million
Dec 29, 2021 $ 0.737
-3.64%
$ 737.34 million $ 2.17 million
Dec 28, 2021 $ 0.765
-7.13%
$ 765.25 million $ 2.39 million
Dec 27, 2021 $ 0.824
-0.50%
$ 823.76 million $ 2.43 million
Dec 26, 2021 $ 0.828
-0.10%
$ 827.92 million $ 2.09 million