Ontology Gas Historical Data

ONG Page 34
Download
Date Close Price change Market cap Trading volume
Feb 14, 2022 $0.88
+8.20%
$879.78 million $165.78 million
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