Ontology Gas Historical Data

ONG Page 38
Download
Date Close Price change Market cap Trading volume
Jun 6, 2021 $ 1.04
+8.51%
$ 1.04 billion $ 51.39 million
Jun 5, 2021 $ 0.956
-5.34%
$ 956.34 million $ 6.38 million
Jun 4, 2021 $ 1.01
-7.99%
$ 1.01 billion $ 10.4 million
Jun 3, 2021 $ 1.1
+5.02%
$ 1.1 billion $ 17.11 million
Jun 2, 2021 $ 1.05
+3.05%
$ 1.05 billion $ 14.87 million
Jun 1, 2021 $ 1.01
-4.89%
$ 1.01 billion $ 12.99 million
May 30, 2021 $ 1.04
+0.10%
$ 1.04 billion $ 20.89 million
May 29, 2021 $ 1.04
-10.30%
$ 1.04 billion $ 25.88 million
May 28, 2021 $ 1.16
+9.16%
$ 1.16 billion $ 88.64 million
May 27, 2021 $ 1.06
-9.22%
$ 1.06 billion $ 24.42 million
May 26, 2021 $ 1.17
+14.11%
$ 1.17 billion $ 71.17 million
May 25, 2021 $ 1.02
+12.57%
$ 1.02 billion $ 50.22 million
May 24, 2021 $ 0.901
+17.57%
$ 900.52 million $ 90.14 million
May 23, 2021 $ 0.766
-13.64%
$ 765.95 million $ 112.33 million
May 22, 2021 $ 0.884
-34.03%
$ 884.02 million $ 118.74 million
May 21, 2021 $ 1.34
-43.53%
$ 1.34 billion $ 537.66 million
May 20, 2021 $ 2.37
+356.27%
$ 2.37 billion $ 344.68 million
May 19, 2021 $ 0.519
-28.82%
$ 518.84 million $ 40.42 million
May 18, 2021 $ 0.728
+4.88%
$ 728.25 million $ 10.22 million
May 17, 2021 $ 0.695
-10.40%
$ 694.56 million $ 7.33 million
May 16, 2021 $ 0.774
-0.87%
$ 774.36 million $ 4.52 million
May 15, 2021 $ 0.781
-6.80%
$ 781.49 million $ 4.96 million
May 14, 2021 $ 0.839
+4.38%
$ 838.51 million $ 9.98 million
May 13, 2021 $ 0.803
-2.72%
$ 802.77 million $ 10.97 million
May 12, 2021 $ 0.828
-18.44%
$ 827.61 million $ 7.7 million
May 11, 2021 $ 1.01
+4.52%
$ 1.01 billion $ 16.85 million
May 10, 2021 $ 0.971
-11.18%
$ 970.52 million $ 17 million
May 9, 2021 $ 1.09
+0.03%
$ 1.09 billion $ 22.03 million
May 8, 2021 $ 1.09
-0.12%
$ 1.09 billion $ 29.35 million
May 7, 2021 $ 1.09
-4.22%
$ 1.09 billion $ 68.4 million
May 6, 2021 $ 1.14
+11.71%
$ 1.14 billion $ 48.52 million
May 5, 2021 $ 1.02
+10.77%
$ 1.02 billion $ 40.38 million
May 4, 2021 $ 0.921
-13.69%
$ 921.4 million $ 21.77 million
May 3, 2021 $ 1.07
-0.55%
$ 1.07 billion $ 31.71 million
May 2, 2021 $ 1.07
+3.57%
$ 1.07 billion $ 40.38 million
May 1, 2021 $ 1.04
-3.22%
$ 1.04 billion $ 16.67 million
Apr 30, 2021 $ 1.07
+12.02%
$ 1.07 billion $ 85.01 million
Apr 29, 2021 $ 0.956
+0.67%
$ 955.97 million $ 25.49 million
Apr 28, 2021 $ 0.95
-4.26%
$ 949.52 million $ 21.35 million
Apr 27, 2021 $ 0.992
+8.03%
$ 991.75 million $ 38.32 million
Apr 26, 2021 $ 0.918
+14.60%
$ 918.11 million $ 39.93 million
Apr 25, 2021 $ 0.801
+5.04%
$ 801.12 million $ 36.46 million
Apr 24, 2021 $ 0.763
-5.82%
$ 762.82 million $ 21.03 million
Apr 23, 2021 $ 0.809
-7.48%
$ 809.27 million $ 39.32 million
Apr 22, 2021 $ 0.875
-22.15%
$ 874.95 million $ 37.84 million
Apr 21, 2021 $ 1.12
-3.04%
$ 1.12 billion $ 21.18 million
Apr 20, 2021 $ 1.16
-7.00%
$ 1.16 billion $ 36.6 million
Apr 19, 2021 $ 1.25
-14.97%
$ 1.25 billion $ 53.94 million
Apr 18, 2021 $ 1.47
+1.00%
$ 1.47 billion $ 85.32 million
Apr 17, 2021 $ 1.45
-5.03%
$ 1.45 billion $ 54.3 million