Ontology Gas Historical Data

ONG Page 38
Download
Date Close Price change Market cap Trading volume
Jul 27, 2021 $0.756
+1.33%
$756.07 million $7.98 million
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