Ontology Gas Historical Data

ONG Page 21
Download
Date Close Price change Market cap Trading volume
Jul 16, 2023 $ 0.254
-3.53%
$ -- $ 11.25 million
Jul 15, 2023 $ 0.263
-5.39%
$ -- $ 16.6 million
Jul 14, 2023 $ 0.278
+5.25%
$ -- $ 127.53 million
Jul 13, 2023 $ 0.265
-15.17%
$ -- $ 162.44 million
Jul 12, 2023 $ 0.312
-22.91%
$ -- $ 239.56 million
Jul 11, 2023 $ 0.236
+3.45%
$ -- $ 2.88 million
Jul 10, 2023 $ 0.228
-0.23%
$ -- $ 1.79 million
Jul 9, 2023 $ 0.228
+1.79%
$ -- $ 1.34 million
Jul 8, 2023 $ 0.224
-1.23%
$ -- $ 1.14 million
Jul 7, 2023 $ 0.227
+0.22%
$ -- $ 1.61 million
Jul 6, 2023 $ 0.227
-1.86%
$ -- $ 4.54 million
Jul 5, 2023 $ 0.231
-2.09%
$ -- $ 2.41 million
Jul 4, 2023 $ 0.236
+0.84%
$ -- $ 1.67 million
Jul 3, 2023 $ 0.234
+0.19%
$ -- $ 1.98 million
Jul 2, 2023 $ 0.233
-2.25%
$ -- $ 3.02 million
Jul 1, 2023 $ 0.239
+3.34%
$ -- $ 10.26 million
Jun 30, 2023 $ 0.231
+3.85%
$ -- $ 4.16 million
Jun 29, 2023 $ 0.222
+1.03%
$ -- $ 2.77 million
Jun 28, 2023 $ 0.22
-5.78%
$ -- $ 1.87 million
Jun 27, 2023 $ 0.234
+3.35%
$ -- $ 2.92 million
Jun 26, 2023 $ 0.226
-1.45%
$ -- $ 2.1 million
Jun 25, 2023 $ 0.229
+0.85%
$ -- $ 2.93 million
Jun 24, 2023 $ 0.228
+2.09%
$ -- $ 3 million
Jun 23, 2023 $ 0.223
+4.74%
$ -- $ 2.72 million
Jun 22, 2023 $ 0.213
+0.35%
$ -- $ 2.59 million
Jun 21, 2023 $ 0.212
+3.86%
$ -- $ 3.11 million
Jun 20, 2023 $ 0.204
+2.56%
$ -- $ 1.91 million
Jun 19, 2023 $ 0.199
+0.53%
$ -- $ 1.56 million
Jun 18, 2023 $ 0.198
-0.86%
$ -- $ 1.54 million
Jun 17, 2023 $ 0.2
+0.72%
$ -- $ 1.24 million
Jun 16, 2023 $ 0.198
+0.78%
$ -- $ 1.79 million
Jun 15, 2023 $ 0.197
+1.46%
$ -- $ 2.62 million
Jun 14, 2023 $ 0.194
-4.30%
$ -- $ 1.69 million
Jun 13, 2023 $ 0.203
+1.18%
$ -- $ 1.78 million
Jun 12, 2023 $ 0.2
-0.06%
$ -- $ 1.32 million
Jun 11, 2023 $ 0.2
+2.85%
$ -- $ 3 million
Jun 10, 2023 $ 0.195
-14.06%
$ -- $ 4.07 million
Jun 9, 2023 $ 0.227
+0.22%
$ -- $ 1.97 million
Jun 8, 2023 $ 0.226
+0.60%
$ -- $ 1.53 million
Jun 7, 2023 $ 0.225
-4.07%
$ -- $ 2.07 million
Jun 6, 2023 $ 0.234
+1.96%
$ -- $ 2.76 million
Jun 5, 2023 $ 0.23
-7.10%
$ -- $ 5.1 million
Jun 4, 2023 $ 0.248
+0.66%
$ -- $ 1.4 million
Jun 3, 2023 $ 0.246
+0.58%
$ -- $ 1.82 million
Jun 2, 2023 $ 0.245
+1.57%
$ -- $ 1.85 million
Jun 1, 2023 $ 0.241
-0.93%
$ -- $ 2.02 million
May 31, 2023 $ 0.243
-1.74%
$ -- $ 2.61 million
May 30, 2023 $ 0.248
+0.04%
$ -- $ 2.15 million
May 29, 2023 $ 0.248
-2.28%
$ -- $ 2.43 million
May 28, 2023 $ 0.253
+0.84%
$ -- $ 2.51 million