Ontology Gas Historical Data

ONG Page 39
Download
Date Close Price change Market cap Trading volume
Apr 16, 2021 $ 1.53
+11.79%
$ 1.53 billion $ 207.83 million
Apr 15, 2021 $ 1.37
+12.47%
$ 1.37 billion $ 96.84 million
Apr 14, 2021 $ 1.22
-0.23%
$ 1.22 billion $ 24.73 million
Apr 13, 2021 $ 1.22
-1.00%
$ 1.22 billion $ 27.96 million
Apr 12, 2021 $ 1.23
-8.04%
$ 1.23 billion $ 55.6 million
Apr 11, 2021 $ 1.34
-1.90%
$ 1.34 billion $ 53.32 million
Apr 10, 2021 $ 1.36
+3.55%
$ 1.36 billion $ 113.39 million
Apr 9, 2021 $ 1.32
+15.11%
$ 1.32 billion $ 109.79 million
Apr 8, 2021 $ 1.15
+7.23%
$ 1.15 billion $ 42.21 million
Apr 7, 2021 $ 1.07
-10.59%
$ 1.07 billion $ 137.94 million
Apr 6, 2021 $ 1.2
-6.21%
$ 1.2 billion $ 36.7 million
Apr 5, 2021 $ 1.28
-0.81%
$ 1.28 billion $ 50.75 million
Apr 4, 2021 $ 1.29
+9.75%
$ 1.29 billion $ 71.04 million
Apr 3, 2021 $ 1.17
+1.15%
$ 1.17 billion $ 333.92 million
Apr 2, 2021 $ 1.16
+12.98%
$ 1.16 billion $ 44.38 million
Apr 1, 2021 $ 1.03
-3.23%
$ 1.03 billion $ 39.36 million
Mar 30, 2021 $ 1.04
+8.47%
$ 1.04 billion $ 48.82 million
Mar 29, 2021 $ 0.958
+4.71%
$ 958.28 million $ 26 million
Mar 28, 2021 $ 0.915
-2.13%
$ 915.13 million $ 56.22 million
Mar 27, 2021 $ 0.935
+21.46%
$ 934.89 million $ 221.28 million
Mar 26, 2021 $ 0.769
+6.62%
$ 769.48 million $ 14.74 million
Mar 25, 2021 $ 0.721
-6.56%
$ 721.39 million $ 20.02 million
Mar 24, 2021 $ 0.772
-11.98%
$ 771.82 million $ 27.68 million
Mar 23, 2021 $ 0.876
+4.26%
$ 876.29 million $ 50.8 million
Mar 22, 2021 $ 0.841
+4.20%
$ 840.55 million $ 120.85 million
Mar 21, 2021 $ 0.806
+3.10%
$ 806.36 million $ 23.95 million
Mar 20, 2021 $ 0.782
-5.89%
$ 782.22 million $ 31.28 million
Mar 19, 2021 $ 0.832
+6.35%
$ 831.51 million $ 32.64 million
Mar 18, 2021 $ 0.782
+0.01%
$ 782.13 million $ 27.68 million
Mar 17, 2021 $ 0.782
+6.91%
$ 782.03 million $ 70.62 million
Mar 16, 2021 $ 0.732
-1.60%
$ 731.63 million $ 27.19 million
Mar 15, 2021 $ 0.743
-6.86%
$ 743.43 million $ 50.07 million
Mar 14, 2021 $ 0.8
+3.23%
$ 799.56 million $ 61.75 million
Mar 13, 2021 $ 0.774
+2.52%
$ 773.6 million $ 32.3 million
Mar 12, 2021 $ 0.755
+0.19%
$ 754.58 million $ 27.97 million
Mar 11, 2021 $ 0.753
-2.43%
$ 753.46 million $ 42.67 million
Mar 10, 2021 $ 0.773
+0.08%
$ 772.56 million $ 37.51 million
Mar 9, 2021 $ 0.772
+0.08%
$ 771.82 million $ 35.29 million
Mar 8, 2021 $ 0.771
-3.10%
$ 770.78 million $ 46.38 million
Mar 7, 2021 $ 0.795
+1.90%
$ 794.92 million $ 107.62 million
Mar 6, 2021 $ 0.78
+11.48%
$ 780.24 million $ 536.21 million
Mar 5, 2021 $ 0.701
+24.92%
$ 701.18 million $ 173.95 million
Mar 4, 2021 $ 0.562
+7.26%
$ 562.43 million $ 45.44 million
Mar 3, 2021 $ 0.524
+3.60%
$ 524.48 million $ 20.84 million
Mar 2, 2021 $ 0.506
-4.09%
$ 505.85 million $ 19.21 million
Mar 1, 2021 $ 0.527
+1.31%
$ 526.65 million $ 32.06 million
Feb 28, 2021 $ 0.518
+4.62%
$ 517.55 million $ 41.92 million
Feb 27, 2021 $ 0.494
+0.44%
$ 494.34 million $ 19.14 million
Feb 26, 2021 $ 0.491
-3.63%
$ 490.8 million $ 31.54 million
Feb 25, 2021 $ 0.509
-6.59%
$ 508.8 million $ 88.42 million