Ontology Gas Historical Data

ONG Page 24
Download
Date Close Price change Market cap Trading volume
Apr 2, 2023 $ 0.298
-3.55%
$ -- $ 25.68 million
Apr 1, 2023 $ 0.309
+4.02%
$ -- $ 4.55 million
Mar 31, 2023 $ 0.297
+1.32%
$ -- $ 3.7 million
Mar 30, 2023 $ 0.293
+2.18%
$ -- $ 3.83 million
Mar 29, 2023 $ 0.287
+2.54%
$ -- $ 3.25 million
Mar 28, 2023 $ 0.279
+1.51%
$ -- $ 9.4 million
Mar 27, 2023 $ 0.275
-5.17%
$ -- $ 5.98 million
Mar 26, 2023 $ 0.29
+1.13%
$ -- $ 2.06 million
Mar 25, 2023 $ 0.286
-0.27%
$ -- $ 2.18 million
Mar 24, 2023 $ 0.287
-2.25%
$ -- $ 3.4 million
Mar 23, 2023 $ 0.294
+3.97%
$ -- $ 10.03 million
Mar 22, 2023 $ 0.283
-4.63%
$ -- $ 3.02 million
Mar 21, 2023 $ 0.296
+0.71%
$ -- $ 4.95 million
Mar 20, 2023 $ 0.294
-5.27%
$ -- $ 6.2 million
Mar 19, 2023 $ 0.311
+2.04%
$ -- $ 5.53 million
Mar 18, 2023 $ 0.304
-3.83%
$ -- $ 7.41 million
Mar 17, 2023 $ 0.316
+9.39%
$ -- $ 8.79 million
Mar 16, 2023 $ 0.289
+3.44%
$ -- $ 5.28 million
Mar 15, 2023 $ 0.28
-4.50%
$ -- $ 7.08 million
Mar 14, 2023 $ 0.293
+3.06%
$ -- $ 7.49 million
Mar 13, 2023 $ 0.284
+7.35%
$ -- $ 5.03 million
Mar 12, 2023 $ 0.264
+5.45%
$ -- $ 3.01 million
Mar 11, 2023 $ 0.251
+0.29%
$ -- $ 2.89 million
Mar 10, 2023 $ 0.25
+0.45%
$ -- $ 6.64 million
Mar 9, 2023 $ 0.249
-8.12%
$ -- $ 4.8 million
Mar 8, 2023 $ 0.271
-5.28%
$ -- $ 3.18 million
Mar 7, 2023 $ 0.286
-2.95%
$ -- $ 11.57 million
Mar 6, 2023 $ 0.295
+0.70%
$ -- $ 3.39 million
Mar 5, 2023 $ 0.293
-1.45%
$ -- $ 2.58 million
Mar 4, 2023 $ 0.297
+0.18%
$ -- $ 6.9 million
Mar 3, 2023 $ 0.296
-7.01%
$ -- $ 7.8 million
Mar 2, 2023 $ 0.318
-4.45%
$ -- $ 4.21 million
Mar 1, 2023 $ 0.333
+2.15%
$ -- $ 3.62 million
Feb 28, 2023 $ 0.326
-3.47%
$ -- $ 3.41 million
Feb 27, 2023 $ 0.337
+0.28%
$ -- $ 7.35 million
Feb 26, 2023 $ 0.336
+2.00%
$ -- $ 3.91 million
Feb 25, 2023 $ 0.33
-2.42%
$ -- $ 4.39 million
Feb 24, 2023 $ 0.338
+0.42%
$ -- $ 7.35 million
Feb 23, 2023 $ 0.337
-1.20%
$ -- $ 5.21 million
Feb 22, 2023 $ 0.341
-1.95%
$ -- $ 9.59 million
Feb 21, 2023 $ 0.347
-5.71%
$ -- $ 26.13 million
Feb 20, 2023 $ 0.368
+7.83%
$ -- $ 21.82 million
Feb 19, 2023 $ 0.341
-1.48%
$ -- $ 10.56 million
Feb 18, 2023 $ 0.346
+4.32%
$ -- $ 24.62 million
Feb 17, 2023 $ 0.331
+4.15%
$ -- $ 22.06 million
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