Ontology Gas Historical Data

ONG Page 29
Download
Date Close Price change Market cap Trading volume
Jun 11, 2022 $ 0.44
+3.40%
$ 439.86 million $ 9.69 million
Jun 10, 2022 $ 0.425
-6.01%
$ 425.2 million $ 5.97 million
Jun 9, 2022 $ 0.453
-1.71%
$ 452.63 million $ 5.5 million
Jun 8, 2022 $ 0.461
-3.41%
$ 460.52 million $ 7.8 million
Jun 7, 2022 $ 0.477
-9.96%
$ 476.77 million $ 13.63 million
Jun 6, 2022 $ 0.53
+17.96%
$ 529.52 million $ 46.4 million
Jun 5, 2022 $ 0.449
+5.06%
$ 448.9 million $ 16.67 million
Jun 4, 2022 $ 0.427
-0.08%
$ 427.24 million $ 3.8 million
Jun 3, 2022 $ 0.428
-3.01%
$ 427.61 million $ 3.94 million
Jun 2, 2022 $ 0.441
+5.74%
$ 440.87 million $ 4.85 million
Jun 1, 2022 $ 0.417
-3.28%
$ 416.94 million $ 6.92 million
May 31, 2022 $ 0.431
-1.69%
$ 431.08 million $ 4.1 million
May 30, 2022 $ 0.438
+6.65%
$ 438.42 million $ 3.94 million
May 29, 2022 $ 0.411
+1.67%
$ 411.08 million $ 3.37 million
May 28, 2022 $ 0.404
+2.14%
$ 404.34 million $ 5.34 million
May 27, 2022 $ 0.396
+2.59%
$ 395.58 million $ 8.09 million
May 26, 2022 $ 0.386
-4.97%
$ 385.61 million $ 5.37 million
May 25, 2022 $ 0.406
+1.89%
$ 405.8 million $ 4.82 million
May 24, 2022 $ 0.398
-0.17%
$ 397.98 million $ 5.3 million
May 23, 2022 $ 0.398
-3.68%
$ 398.23 million $ 9.25 million
May 22, 2022 $ 0.413
+7.88%
$ 413.18 million $ 7.75 million
May 21, 2022 $ 0.383
+1.35%
$ 382.98 million $ 3.38 million
May 20, 2022 $ 0.378
-3.53%
$ 377.91 million $ 4.28 million
May 19, 2022 $ 0.392
+4.41%
$ 391.76 million $ 5.59 million
May 18, 2022 $ 0.375
-13.40%
$ 375.22 million $ 2.79 million
May 17, 2022 $ 0.433
+0.96%
$ 432.93 million $ 4.84 million
May 16, 2022 $ 0.429
+5.08%
$ 428.8 million $ 10.49 million
May 15, 2022 $ 0.408
+6.89%
$ 408.07 million $ 4.25 million
May 14, 2022 $ 0.382
+8.15%
$ 381.8 million $ 4.79 million
May 13, 2022 $ 0.353
+13.01%
$ 353.02 million $ 4.62 million
May 12, 2022 $ 0.312
-12.67%
$ 312.37 million $ 11.58 million
May 11, 2022 $ 0.358
-24.77%
$ 357.68 million $ 10.64 million
May 10, 2022 $ 0.475
+3.55%
$ 475.45 million $ 10.63 million
May 9, 2022 $ 0.459
-14.77%
$ 459.17 million $ 8.36 million
May 8, 2022 $ 0.539
-3.71%
$ 538.73 million $ 5.85 million
May 7, 2022 $ 0.56
-4.08%
$ 559.64 million $ 4.14 million
May 6, 2022 $ 0.583
-2.03%
$ 583.32 million $ 6.35 million
May 5, 2022 $ 0.595
-9.15%
$ 595.38 million $ 6.49 million
May 4, 2022 $ 0.655
+6.41%
$ 655.15 million $ 5.23 million
May 3, 2022 $ 0.616
-1.62%
$ 615.69 million $ 4.12 million
May 2, 2022 $ 0.626
-1.16%
$ 625.69 million $ 5.38 million
May 1, 2022 $ 0.633
+2.92%
$ 633.11 million $ 6.83 million
Apr 30, 2022 $ 0.615
-7.74%
$ 615.17 million $ 5.08 million
Apr 29, 2022 $ 0.667
-3.75%
$ 666.78 million $ 5.56 million
Apr 28, 2022 $ 0.693
+1.29%
$ 692.76 million $ 9.76 million
Apr 27, 2022 $ 0.684
+2.87%
$ 683.94 million $ 6.46 million
Apr 26, 2022 $ 0.665
-6.07%
$ 664.88 million $ 7.67 million
Apr 25, 2022 $ 0.708
-1.15%
$ 707.78 million $ 6.86 million
Apr 24, 2022 $ 0.716
-3.02%
$ 715.99 million $ 3.98 million
Apr 23, 2022 $ 0.738
-3.14%
$ 738.27 million $ 3.92 million