Ontology Gas Historical Data

ONG Page 35
Download
Date Close Price change Market cap Trading volume
Nov 5, 2021 $ 1.24
-3.77%
$ 1.24 billion $ 4.18 million
Nov 4, 2021 $ 1.29
+2.68%
$ 1.29 billion $ 7.29 million
Nov 3, 2021 $ 1.26
-0.47%
$ 1.26 billion $ 8.51 million
Nov 2, 2021 $ 1.26
+2.27%
$ 1.26 billion $ 4.66 million
Nov 1, 2021 $ 1.23
-3.21%
$ 1.23 billion $ 6.75 million
Oct 31, 2021 $ 1.28
+5.03%
$ 1.28 billion $ 7.77 million
Oct 30, 2021 $ 1.21
+3.23%
$ 1.21 billion $ 5.61 million
Oct 29, 2021 $ 1.18
+2.85%
$ 1.18 billion $ 4.04 million
Oct 28, 2021 $ 1.14
+6.09%
$ 1.14 billion $ 6.8 million
Oct 27, 2021 $ 1.08
-9.84%
$ 1.08 billion $ 9.26 million
Oct 26, 2021 $ 1.2
-2.13%
$ 1.2 billion $ 3.67 million
Oct 25, 2021 $ 1.22
+0.54%
$ 1.22 billion $ 3.76 million
Oct 24, 2021 $ 1.21
-3.72%
$ 1.21 billion $ 5.55 million
Oct 23, 2021 $ 1.26
+3.88%
$ 1.26 billion $ 6.62 million
Oct 22, 2021 $ 1.21
+3.94%
$ 1.21 billion $ 5.16 million
Oct 21, 2021 $ 1.17
-1.47%
$ 1.17 billion $ 4.86 million
Oct 20, 2021 $ 1.19
+2.14%
$ 1.19 billion $ 4.29 million
Oct 19, 2021 $ 1.16
+0.02%
$ 1.16 billion $ 4.16 million
Oct 18, 2021 $ 1.16
+1.48%
$ 1.16 billion $ 4.69 million
Oct 17, 2021 $ 1.14
-1.66%
$ 1.14 billion $ 4.08 million
Oct 16, 2021 $ 1.16
+0.67%
$ 1.16 billion $ 7.02 million
Oct 15, 2021 $ 1.15
-8.82%
$ 1.15 billion $ 9.77 million
Oct 14, 2021 $ 1.27
+1.43%
$ 1.27 billion $ 4.4 million
Oct 13, 2021 $ 1.25
+5.29%
$ 1.25 billion $ 6.95 million
Oct 12, 2021 $ 1.18
-4.73%
$ 1.18 billion $ 7.69 million
Oct 11, 2021 $ 1.24
-2.65%
$ 1.24 billion $ 6.23 million
Oct 10, 2021 $ 1.28
-0.66%
$ 1.28 billion $ 8.43 million
Oct 9, 2021 $ 1.28
-7.44%
$ 1.28 billion $ 9.76 million
Oct 8, 2021 $ 1.39
-3.68%
$ 1.39 billion $ 15.76 million
Oct 7, 2021 $ 1.44
+5.33%
$ 1.44 billion $ 60.27 million
Oct 6, 2021 $ 1.37
+3.63%
$ 1.37 billion $ 28.43 million
Oct 5, 2021 $ 1.32
+6.28%
$ 1.32 billion $ 16.77 million
Oct 4, 2021 $ 1.25
-3.81%
$ 1.25 billion $ 6.14 million
Oct 3, 2021 $ 1.3
+5.04%
$ 1.3 billion $ 6.9 million
Oct 2, 2021 $ 1.23
+0.10%
$ 1.23 billion $ 5.5 million
Oct 1, 2021 $ 1.23
+8.97%
$ 1.23 billion $ 12.36 million
Sep 30, 2021 $ 1.13
+9.20%
$ 1.13 billion $ 15.46 million
Sep 29, 2021 $ 1.04
+4.68%
$ 1.04 billion $ 26.62 million
Sep 28, 2021 $ 0.99
-7.19%
$ 989.69 million $ 6.56 million
Sep 27, 2021 $ 1.07
-2.88%
$ 1.07 billion $ 7.05 million
Sep 26, 2021 $ 1.1
-2.64%
$ 1.1 billion $ 7.53 million
Sep 25, 2021 $ 1.13
-2.70%
$ 1.13 billion $ 6.21 million
Sep 24, 2021 $ 1.16
+3.47%
$ 1.16 billion $ 13.37 million
Sep 23, 2021 $ 1.12
+2.35%
$ 1.12 billion $ 6.22 million
Sep 22, 2021 $ 1.09
+11.93%
$ 1.09 billion $ 9.93 million
Sep 21, 2021 $ 0.977
-3.89%
$ 976.54 million $ 15.85 million
Sep 20, 2021 $ 1.02
-13.40%
$ 1.02 billion $ 11.67 million
Sep 19, 2021 $ 1.17
-3.27%
$ 1.17 billion $ 7.31 million
Sep 18, 2021 $ 1.21
+1.42%
$ 1.21 billion $ 13.15 million
Sep 17, 2021 $ 1.19
+4.86%
$ 1.19 billion $ 11.49 million