Ontology Gas Historical Data

ONG Page 36
Download
Date Close Price change Market cap Trading volume
Sep 16, 2021 $ 1.14
-2.38%
$ 1.14 billion $ 5.02 million
Sep 15, 2021 $ 1.17
+3.65%
$ 1.17 billion $ 5.21 million
Sep 14, 2021 $ 1.13
+4.00%
$ 1.13 billion $ 6.03 million
Sep 13, 2021 $ 1.08
-5.56%
$ 1.08 billion $ 6.07 million
Sep 12, 2021 $ 1.15
+1.86%
$ 1.15 billion $ 4.45 million
Sep 11, 2021 $ 1.12
+1.70%
$ 1.12 billion $ 4.24 million
Sep 10, 2021 $ 1.11
-5.81%
$ 1.11 billion $ 6.74 million
Sep 9, 2021 $ 1.17
+4.86%
$ 1.17 billion $ 9.83 million
Sep 8, 2021 $ 1.12
+0.00%
$ 1.12 billion $ 11.36 million
Sep 7, 2021 $ 1.12
-16.59%
$ 1.12 billion $ 15.28 million
Sep 6, 2021 $ 1.34
-1.29%
$ 1.34 billion $ 12.11 million
Sep 5, 2021 $ 1.36
+3.00%
$ 1.36 billion $ 70.21 million
Sep 4, 2021 $ 1.32
+8.67%
$ 1.32 billion $ 17.05 million
Sep 3, 2021 $ 1.21
+4.55%
$ 1.21 billion $ 9.21 million
Sep 2, 2021 $ 1.16
+0.72%
$ 1.16 billion $ 5.66 million
Sep 1, 2021 $ 1.15
+1.94%
$ 1.15 billion $ 6.59 million
Aug 31, 2021 $ 1.13
+3.82%
$ 1.13 billion $ 30.5 million
Aug 30, 2021 $ 1.09
-4.81%
$ 1.09 billion $ 7.52 million
Aug 29, 2021 $ 1.14
-2.81%
$ 1.14 billion $ 8.97 million
Aug 28, 2021 $ 1.17
+2.31%
$ 1.17 billion $ 16.35 million
Aug 27, 2021 $ 1.15
+4.53%
$ 1.15 billion $ 17.34 million
Aug 26, 2021 $ 1.1
-6.35%
$ 1.1 billion $ 21.07 million
Aug 25, 2021 $ 1.17
-10.92%
$ 1.17 billion $ 62.34 million
Aug 24, 2021 $ 1.32
+21.37%
$ 1.32 billion $ 237.15 million
Aug 23, 2021 $ 0.966
+5.67%
$ 966.27 million $ 8.12 million
Aug 22, 2021 $ 0.914
-0.30%
$ 913.99 million $ 4.21 million
Aug 21, 2021 $ 0.916
+0.85%
$ 915.84 million $ 6.23 million
Aug 20, 2021 $ 0.908
+3.74%
$ 907.94 million $ 5.17 million
Aug 19, 2021 $ 0.875
+2.93%
$ 875.16 million $ 4.61 million
Aug 18, 2021 $ 0.85
-1.45%
$ 850.19 million $ 4.78 million
Aug 17, 2021 $ 0.862
-5.69%
$ 862.48 million $ 5.27 million
Aug 16, 2021 $ 0.915
-2.36%
$ 914.57 million $ 6.51 million
Aug 15, 2021 $ 0.937
+0.52%
$ 936.65 million $ 6.19 million
Aug 14, 2021 $ 0.932
+0.52%
$ 931.97 million $ 10.59 million
Aug 13, 2021 $ 0.927
+6.78%
$ 927.11 million $ 5.42 million
Aug 12, 2021 $ 0.868
-5.13%
$ 868.19 million $ 6.6 million
Aug 11, 2021 $ 0.914
+4.59%
$ 914.31 million $ 11.21 million
Aug 10, 2021 $ 0.874
+0.60%
$ 874.16 million $ 5.53 million
Aug 8, 2021 $ 0.853
-0.98%
$ 852.99 million $ 8.97 million
Aug 7, 2021 $ 0.861
+3.18%
$ 861.16 million $ 8.64 million
Aug 6, 2021 $ 0.835
+4.20%
$ 834.92 million $ 8.93 million
Aug 5, 2021 $ 0.801
+0.50%
$ 801.24 million $ 3.68 million
Aug 4, 2021 $ 0.771
+0.55%
$ 770.94 million $ 3.33 million
Aug 3, 2021 $ 0.767
-2.63%
$ 766.97 million $ 3.7 million
Aug 2, 2021 $ 0.788
+0.53%
$ 787.69 million $ 4.47 million
Aug 1, 2021 $ 0.784
-4.56%
$ 783.63 million $ 5.7 million
Jul 30, 2021 $ 0.826
+4.12%
$ 826.16 million $ 19.98 million
Jul 29, 2021 $ 0.793
+4.28%
$ 792.78 million $ 9.56 million
Jul 28, 2021 $ 0.761
+0.57%
$ 760.75 million $ 6.12 million
Jul 27, 2021 $ 0.756
+1.33%
$ 756.07 million $ 7.98 million