Ontology Gas Historical Data

ONG Page 3
Download
Date Close Price change Market cap Trading volume
Jun 17 $ 0.361
-0.37%
$ 130.07 million $ 194.78 million
Jun 10 $ 0.376
+1.84%
$ 138.22 million $ 166.82 million
Jun 3 $ 0.365
-13.19%
$ 140.76 million $ 49.77 million
May 27 $ 0.42
-9.94%
$ -- $ 44.52 million
May 20 $ 0.473
-0.67%
$ -- $ 63.06 million
May 13 $ 0.501
-2.56%
$ -- $ 76.23 million
May 6 $ 0.517
-13.94%
$ -- $ 154.19 million
Apr 29 $ 0.6
-5.39%
$ -- $ 575.12 million
Apr 22 $ 0.58
-20.87%
$ -- $ 1.07 billion
Apr 15 $ 0.642
+52.26%
$ -- $ 2.2 billion
Apr 8 $ 0.381
-3.10%
$ -- $ 1.14 billion
Apr 1 $ 0.387
-10.45%
$ -- $ 90.82 million
Mar 25 $ 0.423
+6.04%
$ -- $ 127.12 million
Mar 18 $ 0.381
-3.07%
$ -- $ 66.05 million
Mar 11 $ 0.379
-10.40%
$ -- $ 117.61 million
Mar 4 $ 0.429
+5.54%
$ -- $ 126.38 million
Feb 26 $ 0.406
+17.51%
$ -- $ 82.31 million
Feb 19 $ 0.346
+1.91%
$ -- $ 47.12 million
Feb 12 $ 0.339
+6.32%
$ -- $ 47.89 million
Feb 5 $ 0.319
+6.28%
$ -- $ 16.79 million
Jan 29 $ 0.301
-2.93%
$ -- $ 21.11 million
Jan 22 $ 0.316
-1.84%
$ -- $ 27.22 million
Jan 15 $ 0.326
-2.93%
$ -- $ 65.15 million
Jan 8 $ 0.358
+12.07%
$ -- $ 153.96 million
Jan 1 $ 0.319
-22.98%
$ -- $ 82.59 million
Dec 25 $ 0.369
+0.37%
$ -- $ 36.49 million
Dec 18 $ 0.38
+3.30%
$ -- $ 38.59 million
Dec 11 $ 0.384
-4.18%
$ -- $ 59.09 million
Dec 4 $ 0.408
-4.02%
$ -- $ 143.75 million
Nov 27 $ 0.425
+9.13%
$ -- $ 806.96 million
Nov 20 $ 0.349
-2.61%
$ -- $ 41.49 million
Nov 13 $ 0.354
-2.38%
$ -- $ 65.39 million
Nov 6 $ 0.383
+4.32%
$ -- $ 312.48 million
Oct 30 $ 0.367
+14.15%
$ -- $ 534.56 million
Oct 23 $ 0.321
+20.77%
$ -- $ 321.68 million
Oct 16 $ 0.266
+14.73%
$ -- $ 59.66 million
Oct 9 $ 0.227
-0.66%
$ -- $ 16.86 million
Oct 2 $ 0.229
-1.31%
$ -- $ 49.8 million
Sep 25 $ 0.232
+1.71%
$ -- $ 17.06 million
Sep 18 $ 0.239
+9.29%
$ -- $ 24.38 million
Sep 11 $ 0.223
+5.65%
$ -- $ 13.76 million
Sep 4 $ 0.211
-1.24%
$ -- $ 12.6 million
Aug 28 $ 0.214
-2.32%
$ -- $ 12.8 million
Aug 21 $ 0.221
-0.22%
$ -- $ 14.53 million
Aug 14 $ 0.224
-11.24%
$ -- $ 83.08 million
Aug 7 $ 0.254
+4.70%
$ -- $ 51.87 million
Jul 31 $ 0.243
-2.38%
$ -- $ 28.17 million
Jul 24 $ 0.249
-0.81%
$ -- $ 73.63 million
Jul 17 $ 0.251
-1.41%
$ -- $ 163.62 million
Jul 10 $ 0.254
+11.31%
$ -- $ 562.05 million