Ontology Gas Historical Data

ONG Page 31
Download
Date Close Price change Market cap Trading volume
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
Jun 20, 2022 $0.355
+1.08%
$354.7 million $3.91 million
Jun 19, 2022 $0.351
+5.68%
$350.9 million $3.89 million
Jun 18, 2022 $0.332
-4.96%
$331.67 million $4.1 million