Ontology Gas Historical Data

ONG Page 28
Download
Date Close Price change Market cap Trading volume
Sep 14, 2022 $ 0.348
+1.75%
$ 348.5 million $ 7.88 million
Sep 13, 2022 $ 0.343
-8.48%
$ 342.52 million $ 9.51 million
Sep 12, 2022 $ 0.374
+0.50%
$ 374.25 million $ 8.21 million
Sep 11, 2022 $ 0.372
-0.74%
$ 372.44 million $ 9.89 million
Sep 10, 2022 $ 0.375
+2.69%
$ 375.22 million $ 52.31 million
Sep 9, 2022 $ 0.365
+3.68%
$ 365.4 million $ 5.73 million
Sep 8, 2022 $ 0.352
+2.72%
$ 352.44 million $ 30.05 million
Sep 7, 2022 $ 0.343
-1.54%
$ 343.13 million $ 10.49 million
Sep 6, 2022 $ 0.348
-1.36%
$ 348.5 million $ 33.24 million
Sep 5, 2022 $ 0.353
-0.59%
$ 353.31 million $ 6.19 million
Sep 4, 2022 $ 0.355
+0.54%
$ 355.4 million $ 4.79 million
Sep 3, 2022 $ 0.354
-0.49%
$ 353.5 million $ 5.41 million
Sep 2, 2022 $ 0.355
-1.55%
$ 355.23 million $ 6.34 million
Sep 1, 2022 $ 0.361
-0.79%
$ 360.81 million $ 9.44 million
Aug 31, 2022 $ 0.364
+1.06%
$ 363.72 million $ 6.86 million
Aug 30, 2022 $ 0.36
-0.77%
$ 359.91 million $ 19.68 million
Aug 29, 2022 $ 0.363
+3.75%
$ 362.71 million $ 12.58 million
Aug 28, 2022 $ 0.35
-1.01%
$ 349.6 million $ 9.69 million
Aug 27, 2022 $ 0.353
-0.03%
$ 353.17 million $ 10.63 million
Aug 26, 2022 $ 0.353
-7.21%
$ 353.28 million $ 12.8 million
Aug 25, 2022 $ 0.381
+2.20%
$ 380.75 million $ 10.45 million
Aug 24, 2022 $ 0.373
+0.18%
$ 372.6 million $ 12.41 million
Aug 23, 2022 $ 0.372
+1.05%
$ 371.92 million $ 11.43 million
Aug 22, 2022 $ 0.368
-3.16%
$ 368.06 million $ 8.2 million
Aug 21, 2022 $ 0.38
+3.14%
$ 380.06 million $ 3.59 million
Aug 20, 2022 $ 0.369
-0.53%
$ 368.55 million $ 5.7 million
Aug 19, 2022 $ 0.371
-13.33%
$ 370.5 million $ 11.32 million
Aug 18, 2022 $ 0.428
-2.90%
$ 427.52 million $ 5.18 million
Aug 17, 2022 $ 0.44
-3.89%
$ 440.29 million $ 25.79 million
Aug 16, 2022 $ 0.458
+1.58%
$ 458.12 million $ 50.56 million
Aug 15, 2022 $ 0.451
-1.32%
$ 450.99 million $ 8.45 million
Aug 14, 2022 $ 0.457
-1.18%
$ 456.89 million $ 9.06 million
Aug 13, 2022 $ 0.462
+0.19%
$ 462.36 million $ 6.85 million
Aug 12, 2022 $ 0.461
+1.50%
$ 461.48 million $ 9.76 million
Aug 11, 2022 $ 0.455
+2.28%
$ 454.54 million $ 32.9 million
Aug 10, 2022 $ 0.445
+4.33%
$ 444.58 million $ 7.87 million
Aug 9, 2022 $ 0.426
-4.48%
$ 426.15 million $ 6.55 million
Aug 8, 2022 $ 0.446
+0.43%
$ 446.14 million $ 7.93 million
Aug 7, 2022 $ 0.444
-0.05%
$ 444.24 million $ 4.64 million
Aug 6, 2022 $ 0.445
-0.57%
$ 444.84 million $ 12.98 million
Aug 5, 2022 $ 0.447
+5.40%
$ 447.4 million $ 27.88 million
Aug 4, 2022 $ 0.424
+1.34%
$ 424.23 million $ 7.92 million
Aug 3, 2022 $ 0.419
-2.43%
$ 418.61 million $ 5.97 million
Aug 2, 2022 $ 0.429
-5.74%
$ 429.04 million $ 6.7 million
Aug 1, 2022 $ 0.455
+4.15%
$ 455.13 million $ 21.22 million
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