Ontology Gas Historical Data

ONG Page 24
Download
Date Close Price change Market cap Trading volume
Feb 16, 2023 $ 0.318
+1.48%
$ -- $ 14.41 million
Feb 15, 2023 $ 0.313
+5.40%
$ -- $ 11.9 million
Feb 14, 2023 $ 0.297
+1.66%
$ -- $ 8.36 million
Feb 13, 2023 $ 0.292
-5.42%
$ -- $ 8.84 million
Feb 12, 2023 $ 0.309
-1.08%
$ -- $ 10.26 million
Feb 11, 2023 $ 0.312
-2.16%
$ -- $ 7.55 million
Feb 10, 2023 $ 0.319
-4.21%
$ -- $ 57.33 million
Feb 9, 2023 $ 0.333
+2.23%
$ -- $ 186.22 million
Feb 8, 2023 $ 0.326
+0.14%
$ -- $ 6.9 million
Feb 7, 2023 $ 0.325
+2.56%
$ -- $ 6.47 million
Feb 6, 2023 $ 0.317
-0.05%
$ -- $ 13.81 million
Feb 5, 2023 $ 0.317
-2.87%
$ -- $ 30.33 million
Feb 4, 2023 $ 0.326
+5.49%
$ -- $ 7.23 million
Feb 3, 2023 $ 0.31
+3.17%
$ -- $ 6.89 million
Feb 2, 2023 $ 0.3
+1.02%
$ -- $ 6.5 million
Feb 1, 2023 $ 0.297
+1.38%
$ -- $ 6.58 million
Jan 31, 2023 $ 0.293
-0.98%
$ -- $ 6.78 million
Jan 30, 2023 $ 0.296
-4.54%
$ -- $ 44.65 million
Jan 29, 2023 $ 0.31
+1.91%
$ -- $ 6.24 million
Jan 28, 2023 $ 0.304
-2.49%
$ -- $ 5.3 million
Jan 27, 2023 $ 0.312
+4.85%
$ -- $ 16.04 million
Jan 26, 2023 $ 0.297
+0.95%
$ -- $ 7.1 million
Jan 25, 2023 $ 0.295
+2.70%
$ -- $ 10.97 million
Jan 24, 2023 $ 0.286
-2.48%
$ -- $ 14.22 million
Jan 23, 2023 $ 0.294
+1.60%
$ -- $ 7.6 million
Jan 22, 2023 $ 0.289
-1.39%
$ -- $ 5.61 million
Jan 21, 2023 $ 0.293
+0.04%
$ -- $ 18.93 million
Jan 20, 2023 $ 0.293
+4.71%
$ -- $ 6.36 million
Jan 19, 2023 $ 0.28
+3.65%
$ -- $ 5.72 million
Jan 18, 2023 $ 0.27
-5.54%
$ -- $ 14.49 million
Jan 17, 2023 $ 0.285
+2.43%
$ -- $ 9.6 million
Jan 16, 2023 $ 0.278
+2.80%
$ -- $ 6.64 million
Jan 15, 2023 $ 0.27
+3.22%
$ -- $ 12.97 million
Jan 14, 2023 $ 0.261
+4.07%
$ -- $ 11 million
Jan 13, 2023 $ 0.251
+2.77%
$ -- $ 5.04 million
Jan 12, 2023 $ 0.244
+1.21%
$ -- $ 5.2 million
Jan 11, 2023 $ 0.241
+3.41%
$ -- $ 6.07 million
Jan 10, 2023 $ 0.234
+1.44%
$ -- $ 3.32 million
Jan 9, 2023 $ 0.23
+3.55%
$ -- $ 4.73 million
Jan 8, 2023 $ 0.222
+1.98%
$ -- $ 2.67 million
Jan 7, 2023 $ 0.218
+0.41%
$ -- $ 1.68 million
Jan 6, 2023 $ 0.217
-0.16%
$ -- $ 3.24 million
Jan 5, 2023 $ 0.218
-0.87%
$ -- $ 3.1 million
Jan 4, 2023 $ 0.219
+0.84%
$ -- $ 2.59 million
Jan 3, 2023 $ 0.218
-1.54%
$ -- $ 3.03 million
Jan 2, 2023 $ 0.221
+1.29%
$ -- $ 5.54 million
Jan 1, 2023 $ 0.218
+2.55%
$ -- $ 1.7 million
Dec 31, 2022 $ 0.213
+0.89%
$ -- $ 1.81 million
Dec 30, 2022 $ 0.211
-2.54%
$ -- $ 2.42 million
Dec 29, 2022 $ 0.216
+0.11%
$ -- $ 2.43 million