Ontology Gas Historical Data

ONG Page 2
Download
Date Close Price change Market cap Trading volume
Feb 2022 $ 0.8
+26.02%
$ -- $ 609.58 million
Jan 2022 $ 0.635
-14.45%
$ -- $ 202.67 million
Dec 2021 $ 0.742
-34.05%
$ -- $ 105.44 million
Nov 2021 $ 1.12
-11.82%
$ -- $ 143.77 million
Oct 2021 $ 1.28
+12.79%
$ -- $ 292.7 million
Sep 2021 $ 1.13
+0.14%
$ -- $ 353.48 million
Aug 2021 $ 1.13
+37.32%
$ -- $ 539.1 million
Jul 2021 $ 0.826
+0.76%
$ -- $ 255.41 million
Jun 2021 $ 0.82
-23.04%
$ -- $ 405.14 million
May 2021 $ 1.04
-3.09%
$ -- $ 1.93 billion
Apr 2021 $ 1.07
+1.10%
$ -- $ 2.04 billion
Mar 2021 $ 1.04
+100.06%
$ -- $ 2.07 billion
Feb 2021 $ 0.518
+155.54%
$ -- $ 2 billion
Jan 2021 $ 0.208
+11.89%
$ -- $ 294.61 million
Dec 2020 $ 0.186
-27.93%
$ -- $ 616.09 million
Nov 2020 $ 0.26
+145.64%
$ -- $ 740.98 million
Oct 2020 $ 0.106
-21.53%
$ -- $ 184.88 million
Sep 2020 $ 0.135
-29.99%
$ -- $ 237.96 million
Aug 2020 $ 0.193
+12.75%
$ -- $ 308.47 million
Jul 2020 $ 0.171
-29.67%
$ -- $ 377.5 million
Jun 2020 $ 0.244
+109.73%
$ -- $ 475.49 million
May 2020 $ 0.116
+27.97%
$ -- $ 251.52 million
Apr 2020 $ 0.0908
+8.88%
$ -- $ 138.29 million
Mar 2020 $ 0.0834
-33.42%
$ -- $ 127.97 million
Feb 2020 $ 0.125
-10.79%
$ -- $ 124.2 million
Jan 2020 $ 0.141
+47.02%
$ -- $ 75.67 million
Dec 2019 $ 0.0957
-16.72%
$ -- $ 105.38 million
Nov 2019 $ 0.115
-27.86%
$ -- $ 109.26 million
Oct 2019 $ 0.159
+21.30%
$ -- $ 125.3 million
Sep 2019 $ 0.131
-24.21%
$ -- $ 64.99 million
Aug 2019 $ 0.173
-28.79%
$ -- $ 124.63 million
Jul 2019 $ 0.243
-36.11%
$ -- $ 243.11 million
Jun 2019 $ 0.38
-17.84%
$ -- $ 220.87 million
May 2019 $ 0.463
+7.42%
$ -- $ 149 million
Apr 2019 $ 0.431
-28.60%
$ -- $ 199.21 million
Mar 2019 $ 0.602
+2.87%
$ -- $ 547.04 million
Feb 2019 $ 0.586
+118.44%
$ -- $ 208.8 million
Jan 2019 $ 0.268
-3.75%
$ -- $ 889,686
Dec 2018 $ 0.278
+17.71%
$ -- $ 50,928
Nov 2018 $ 0.32
-61.87%
$ 320.04 million $ 161,950
Oct 2018 $ 0.819
-35.49%
$ -- $ 175,055
Download