Ontology Gas Historical Data

ONG Page 39
Download
Date Close Price change Market cap Trading volume
Jun 7, 2021 $0.932
-10.28%
$931.86 million $13.47 million
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