Ontology Gas Historical Data

ONG Page 30
Download
Date Close Price change Market cap Trading volume
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
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