Ontology Gas Historical Data

ONG Page 40
Download
Date Close Price change Market cap Trading volume
Apr 17, 2021 $1.45
-5.03%
$1.45 billion $54.3 million
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