Ontology Gas Historical Data

ONG Page 30
Download
Date Close Price change Market cap Trading volume
Sep 25, 2022 $0.33
-1.21%
$-- $5.64 million
Sep 24, 2022 $0.334
-0.98%
$-- $3.67 million
Sep 23, 2022 $0.337
+0.20%
$-- $6.36 million
Sep 22, 2022 $0.337
+4.14%
$-- $5.11 million
Sep 21, 2022 $0.323
-1.60%
$-- $13.54 million
Sep 20, 2022 $0.329
-2.24%
$328.66 million $9.56 million
Sep 19, 2022 $0.336
+0.41%
$336.2 million $6.35 million
Sep 18, 2022 $0.335
-6.30%
$334.81 million $5.26 million
Sep 17, 2022 $0.357
+1.42%
$357.33 million $6.26 million
Sep 16, 2022 $0.352
+1.29%
$352.34 million $21.42 million
Sep 15, 2022 $0.348
-0.18%
$347.87 million $21.05 million
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