Ontology Gas Historical Data

ONG Page 22
Download
Date Close Price change Market cap Trading volume
May 27, 2023 $ 0.251
+2.70%
$ -- $ 1.56 million
May 26, 2023 $ 0.244
-0.07%
$ -- $ 2.38 million
May 25, 2023 $ 0.244
-1.81%
$ -- $ 1.95 million
May 24, 2023 $ 0.249
-1.89%
$ -- $ 2.42 million
May 23, 2023 $ 0.254
+0.80%
$ -- $ 3.08 million
May 22, 2023 $ 0.253
+0.64%
$ -- $ 2.52 million
May 21, 2023 $ 0.251
-2.08%
$ -- $ 1.58 million
May 20, 2023 $ 0.257
+1.46%
$ -- $ 1.36 million
May 19, 2023 $ 0.253
+0.83%
$ -- $ 1.57 million
May 18, 2023 $ 0.252
-0.92%
$ -- $ 2.2 million
May 17, 2023 $ 0.254
+1.32%
$ -- $ 2.33 million
May 16, 2023 $ 0.251
-1.82%
$ -- $ 6.18 million
May 15, 2023 $ 0.256
-0.66%
$ -- $ 2.69 million
May 14, 2023 $ 0.257
+0.14%
$ -- $ 1.78 million
May 13, 2023 $ 0.257
+3.03%
$ -- $ 1.82 million
May 12, 2023 $ 0.249
+0.27%
$ -- $ 2.5 million
May 11, 2023 $ 0.248
-3.79%
$ -- $ 3 million
May 10, 2023 $ 0.258
+1.67%
$ -- $ 4.53 million
May 9, 2023 $ 0.254
+2.37%
$ -- $ 3.26 million
May 8, 2023 $ 0.248
-7.98%
$ -- $ 3.48 million
May 7, 2023 $ 0.269
+0.00%
$ -- $ 2.88 million
May 6, 2023 $ 0.269
-4.22%
$ -- $ 6.93 million
May 5, 2023 $ 0.281
-1.10%
$ -- $ 57.09 million
May 4, 2023 $ 0.284
+1.99%
$ -- $ 3.69 million
May 3, 2023 $ 0.279
-0.35%
$ -- $ 2.81 million
May 2, 2023 $ 0.28
+0.89%
$ -- $ 2.6 million
May 1, 2023 $ 0.277
-3.08%
$ -- $ 2.56 million
Apr 30, 2023 $ 0.285
-1.26%
$ -- $ 1.84 million
Apr 29, 2023 $ 0.289
+0.88%
$ -- $ 1.81 million
Apr 28, 2023 $ 0.287
+0.25%
$ -- $ 1.97 million
Apr 27, 2023 $ 0.286
+0.66%
$ -- $ 2.9 million
Apr 26, 2023 $ 0.284
-0.62%
$ -- $ 3.05 million
Apr 25, 2023 $ 0.287
+1.05%
$ -- $ 2.34 million
Apr 24, 2023 $ 0.284
-3.59%
$ -- $ 2.5 million
Apr 23, 2023 $ 0.295
+0.68%
$ -- $ 10.2 million
Apr 22, 2023 $ 0.293
+2.90%
$ -- $ 3.28 million
Apr 21, 2023 $ 0.284
-3.21%
$ -- $ 4.32 million
Apr 20, 2023 $ 0.294
-0.80%
$ -- $ 4.33 million
Apr 19, 2023 $ 0.296
-6.75%
$ -- $ 4.71 million
Apr 18, 2023 $ 0.318
-0.88%
$ -- $ 4.56 million
Apr 17, 2023 $ 0.321
+0.63%
$ -- $ 10.75 million
Apr 16, 2023 $ 0.318
+2.03%
$ -- $ 22.76 million
Apr 15, 2023 $ 0.312
+1.16%
$ -- $ 2.67 million
Apr 14, 2023 $ 0.308
+0.85%
$ -- $ 3.9 million
Apr 13, 2023 $ 0.305
+1.90%
$ -- $ 2.86 million
Apr 12, 2023 $ 0.3
-1.71%
$ -- $ 3.54 million
Apr 11, 2023 $ 0.305
+0.12%
$ -- $ 3.5 million
Apr 10, 2023 $ 0.305
+0.31%
$ -- $ 7.78 million
Apr 9, 2023 $ 0.304
+1.82%
$ -- $ 3.54 million
Apr 8, 2023 $ 0.298
-1.52%
$ -- $ 3.64 million