Ontology Gas Historical Data

ONG Page 25
Download
Date Close Price change Market cap Trading volume
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
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