Ontology Gas Historical Data

ONG Page 28
Download
Date Close Price change Market cap Trading volume
Jul 31, 2022 $ 0.437
+8.24%
$ 437.02 million $ 45.85 million
Jul 30, 2022 $ 0.404
-0.79%
$ 403.75 million $ 4.77 million
Jul 29, 2022 $ 0.407
-0.13%
$ 406.97 million $ 6.77 million
Jul 28, 2022 $ 0.408
+4.22%
$ 407.53 million $ 8.98 million
Jul 27, 2022 $ 0.391
+5.46%
$ 391.01 million $ 4.67 million
Jul 26, 2022 $ 0.371
-0.12%
$ 370.72 million $ 2.08 million
Jul 25, 2022 $ 0.371
-5.50%
$ 371.16 million $ 2.71 million
Jul 24, 2022 $ 0.392
-0.95%
$ 392.21 million $ 5.26 million
Jul 23, 2022 $ 0.396
-2.22%
$ 395.98 million $ 8.13 million
Jul 22, 2022 $ 0.405
+3.85%
$ 405.37 million $ 5.67 million
Jul 21, 2022 $ 0.39
+1.31%
$ 390.34 million $ 6.44 million
Jul 20, 2022 $ 0.385
-3.53%
$ 385.28 million $ 17.76 million
Jul 19, 2022 $ 0.399
+2.84%
$ 399.39 million $ 9.84 million
Jul 18, 2022 $ 0.388
+5.68%
$ 388.35 million $ 9.24 million
Jul 17, 2022 $ 0.367
-1.49%
$ 367.49 million $ 5.13 million
Jul 16, 2022 $ 0.373
+1.96%
$ 372.97 million $ 5.01 million
Jul 15, 2022 $ 0.366
+1.93%
$ 365.79 million $ 8.02 million
Jul 14, 2022 $ 0.359
+0.49%
$ 358.74 million $ 5.51 million
Jul 13, 2022 $ 0.357
+3.21%
$ 356.99 million $ 7.96 million
Jul 12, 2022 $ 0.346
-3.71%
$ 345.79 million $ 9.24 million
Jul 11, 2022 $ 0.359
-6.12%
$ 359.12 million $ 5.56 million
Jul 10, 2022 $ 0.383
-3.30%
$ 382.51 million $ 2.87 million
Jul 9, 2022 $ 0.396
+2.59%
$ 395.55 million $ 4.66 million
Jul 8, 2022 $ 0.386
+0.21%
$ 385.82 million $ 4.43 million
Jul 7, 2022 $ 0.385
+4.25%
$ 385.01 million $ 5.54 million
Jul 6, 2022 $ 0.369
+0.53%
$ 369.31 million $ 3.05 million
Jul 5, 2022 $ 0.367
-2.73%
$ 367.32 million $ 3.57 million
Jul 4, 2022 $ 0.378
+1.82%
$ 377.63 million $ 5.09 million
Jul 3, 2022 $ 0.371
+0.18%
$ 370.91 million $ 3.04 million
Jul 2, 2022 $ 0.37
+1.30%
$ 370.26 million $ 3.34 million
Jul 1, 2022 $ 0.365
+1.75%
$ 365.08 million $ 4.24 million
Jun 30, 2022 $ 0.359
-3.59%
$ 358.65 million $ 5.43 million
Jun 29, 2022 $ 0.372
-4.01%
$ 371.99 million $ 4.04 million
Jun 28, 2022 $ 0.388
-2.33%
$ 387.52 million $ 4.75 million
Jun 27, 2022 $ 0.396
+2.47%
$ 395.55 million $ 6.95 million
Jun 26, 2022 $ 0.386
-2.73%
$ 386.03 million $ 3.82 million
Jun 25, 2022 $ 0.397
-1.10%
$ 396.87 million $ 2.8 million
Jun 24, 2022 $ 0.401
+1.96%
$ 401.3 million $ 3.16 million
Jun 23, 2022 $ 0.394
+5.55%
$ 393.62 million $ 3.84 million
Jun 22, 2022 $ 0.373
+1.65%
$ 372.8 million $ 3.43 million
Jun 21, 2022 $ 0.367
+3.33%
$ 366.52 million $ 4.44 million
Jun 20, 2022 $ 0.355
+1.08%
$ 354.7 million $ 3.91 million
Jun 19, 2022 $ 0.351
+5.68%
$ 350.9 million $ 3.89 million
Jun 18, 2022 $ 0.332
-4.96%
$ 331.67 million $ 4.1 million
Jun 17, 2022 $ 0.349
+6.34%
$ 348.98 million $ 3.69 million
Jun 16, 2022 $ 0.328
-6.26%
$ 328.18 million $ 6.18 million
Jun 15, 2022 $ 0.35
+6.47%
$ 350.1 million $ 5.3 million
Jun 14, 2022 $ 0.328
+1.43%
$ 328.26 million $ 7.27 million
Jun 13, 2022 $ 0.323
-17.29%
$ 323.22 million $ 8.77 million
Jun 12, 2022 $ 0.391
-11.13%
$ 390.92 million $ 5.03 million