Ontology Gas Historical Data

ONG Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2022 $0.359
-16.80%
$-- $215.98 million
May 2022 $0.431
-29.93%
$-- $187.95 million
Apr 2022 $0.615
-29.76%
$-- $182.44 million
Mar 2022 $0.876
+9.53%
$-- $184.52 million
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