Ontology Gas Historical Data

ONG Page 37
Download
Date Close Price change Market cap Trading volume
Jul 26, 2021 $ 0.747
+5.65%
$ 746.7 million $ 19.14 million
Jul 25, 2021 $ 0.706
+0.48%
$ 706.39 million $ 3.82 million
Jul 24, 2021 $ 0.703
+3.09%
$ 703.04 million $ 4.9 million
Jul 23, 2021 $ 0.682
+1.92%
$ 681.79 million $ 2.87 million
Jul 22, 2021 $ 0.669
+2.91%
$ 668.6 million $ 3.65 million
Jul 21, 2021 $ 0.65
+8.60%
$ 649.62 million $ 4.74 million
Jul 20, 2021 $ 0.598
-9.86%
$ 597.6 million $ 5.78 million
Jul 19, 2021 $ 0.664
-5.87%
$ 663.59 million $ 3.67 million
Jul 18, 2021 $ 0.705
-0.49%
$ 704.82 million $ 4.16 million
Jul 17, 2021 $ 0.708
-6.27%
$ 708.2 million $ 6.13 million
Jul 16, 2021 $ 0.757
+4.72%
$ 757.13 million $ 11.68 million
Jul 15, 2021 $ 0.723
-4.65%
$ 722.94 million $ 6.04 million
Jul 14, 2021 $ 0.758
-8.32%
$ 758.45 million $ 11.65 million
Jul 13, 2021 $ 0.827
+9.31%
$ 826.84 million $ 20.67 million
Jul 12, 2021 $ 0.754
-0.51%
$ 754.19 million $ 6.85 million
Jul 11, 2021 $ 0.758
+2.44%
$ 758.36 million $ 4.7 million
Jul 10, 2021 $ 0.74
+0.37%
$ 739.86 million $ 7.06 million
Jul 9, 2021 $ 0.737
+1.81%
$ 736.9 million $ 5.98 million
Jul 8, 2021 $ 0.724
-12.36%
$ 723.76 million $ 8.16 million
Jul 7, 2021 $ 0.826
+2.93%
$ 825.68 million $ 12.84 million
Jul 6, 2021 $ 0.802
+2.48%
$ 801.62 million $ 7.73 million
Jul 5, 2021 $ 0.781
+3.45%
$ 781.49 million $ 7.11 million
Jul 4, 2021 $ 0.755
+2.54%
$ 755.47 million $ 8.53 million
Jul 3, 2021 $ 0.735
+3.49%
$ 734.71 million $ 5.51 million
Jul 2, 2021 $ 0.709
-2.86%
$ 708.74 million $ 8.36 million
Jul 1, 2021 $ 0.729
-11.08%
$ 729.06 million $ 20.03 million
Jun 30, 2021 $ 0.82
+23.55%
$ 820.39 million $ 75.69 million
Jun 29, 2021 $ 0.661
+11.02%
$ 660.98 million $ 8.36 million
Jun 28, 2021 $ 0.595
+5.88%
$ 594.5 million $ 5.11 million
Jun 27, 2021 $ 0.56
+1.41%
$ 560.5 million $ 4.39 million
Jun 26, 2021 $ 0.552
+7.68%
$ 552.18 million $ 10.23 million
Jun 25, 2021 $ 0.513
-10.81%
$ 512.97 million $ 5.76 million
Jun 24, 2021 $ 0.573
+12.75%
$ 572.71 million $ 6.55 million
Jun 23, 2021 $ 0.508
+9.04%
$ 507.97 million $ 6.44 million
Jun 22, 2021 $ 0.465
-7.14%
$ 465.02 million $ 12.6 million
Jun 21, 2021 $ 0.5
-30.93%
$ 499.97 million $ 9.55 million
Jun 20, 2021 $ 0.724
-3.26%
$ 723.52 million $ 5.41 million
Jun 19, 2021 $ 0.748
-1.58%
$ 748.25 million $ 5.4 million
Jun 18, 2021 $ 0.76
-7.58%
$ 760.34 million $ 5.14 million
Jun 17, 2021 $ 0.823
+0.21%
$ 822.95 million $ 4.68 million
Jun 16, 2021 $ 0.821
-5.42%
$ 820.83 million $ 5.71 million
Jun 15, 2021 $ 0.868
-2.36%
$ 867.92 million $ 6.17 million
Jun 14, 2021 $ 0.889
+2.03%
$ 888.68 million $ 12.48 million
Jun 13, 2021 $ 0.871
+11.14%
$ 870.64 million $ 18.07 million
Jun 12, 2021 $ 0.783
-9.02%
$ 782.81 million $ 8.41 million
Jun 11, 2021 $ 0.86
-8.64%
$ 860.47 million $ 9.84 million
Jun 10, 2021 $ 0.942
-3.45%
$ 942.48 million $ 11.16 million
Jun 9, 2021 $ 0.974
+5.09%
$ 974.27 million $ 27.5 million
Jun 8, 2021 $ 0.926
-0.65%
$ 925.78 million $ 13.87 million
Jun 7, 2021 $ 0.932
-10.28%
$ 931.86 million $ 13.47 million