Ontology Gas Historical Data

ONG Page 25
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 2023 $ 0.303
-2.27%
$ -- $ 6.47 million
Apr 6, 2023 $ 0.31
+1.72%
$ -- $ 59.53 million
Apr 5, 2023 $ 0.305
+2.86%
$ -- $ 4.08 million
Apr 4, 2023 $ 0.296
+1.82%
$ -- $ 3.2 million
Apr 3, 2023 $ 0.291
-2.27%
$ -- $ 3.49 million
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