Ontology Gas Historical Data

ONG Page 32
Download
Date Close Price change Market cap Trading volume
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
Apr 22, 2022 $ 0.762
-0.41%
$ 762.19 million $ 8.62 million
Apr 21, 2022 $ 0.765
-0.96%
$ 765.33 million $ 6.55 million
Apr 20, 2022 $ 0.773
+3.91%
$ 773.21 million $ 12.31 million
Apr 19, 2022 $ 0.744
+2.37%
$ 744.09 million $ 5.28 million
Apr 18, 2022 $ 0.727
+1.39%
$ 726.71 million $ 5.25 million
Apr 17, 2022 $ 0.717
-1.56%
$ 716.72 million $ 6.32 million
Apr 16, 2022 $ 0.728
-0.23%
$ 728.12 million $ 3.39 million
Apr 15, 2022 $ 0.73
+1.07%
$ 729.83 million $ 3.67 million
Apr 14, 2022 $ 0.722
-2.73%
$ 722.16 million $ 4.26 million
Apr 13, 2022 $ 0.742
+2.49%
$ 742.44 million $ 4.64 million
Apr 12, 2022 $ 0.723
+4.69%
$ 722.72 million $ 4.64 million
Apr 11, 2022 $ 0.69
-7.52%
$ 690.33 million $ 4.64 million
Apr 10, 2022 $ 0.747
-2.94%
$ 747.06 million $ 3.54 million
Apr 9, 2022 $ 0.77
+2.07%
$ 769.72 million $ 4.23 million
Apr 8, 2022 $ 0.754
-4.08%
$ 753.51 million $ 5.23 million
Apr 7, 2022 $ 0.786
+2.68%
$ 785.57 million $ 7.99 million
Apr 6, 2022 $ 0.765
-6.40%
$ 765.34 million $ 7.87 million
Apr 5, 2022 $ 0.818
-1.84%
$ 817.68 million $ 4.9 million
Apr 4, 2022 $ 0.833
-6.21%
$ 832.81 million $ 5.97 million
Apr 3, 2022 $ 0.888
-1.09%
$ 887.83 million $ 5.98 million
Apr 2, 2022 $ 0.897
+0.93%
$ 897.24 million $ 9.76 million
Apr 1, 2022 $ 0.889
+1.50%
$ 889.03 million $ 8.1 million
Mar 31, 2022 $ 0.876
+1.15%
$ 875.89 million $ 7.26 million
Mar 30, 2022 $ 0.866
+3.08%
$ 865.95 million $ 5.83 million
Mar 29, 2022 $ 0.84
+1.01%
$ 840.22 million $ 7.4 million
Mar 28, 2022 $ 0.832
-0.05%
$ 831.79 million $ 6.06 million
Mar 27, 2022 $ 0.832
+4.09%
$ 832.23 million $ 9.59 million
Mar 26, 2022 $ 0.799
+5.00%
$ 799.44 million $ 4.44 million
Mar 25, 2022 $ 0.761
-1.57%
$ 761.37 million $ 4.66 million
Mar 24, 2022 $ 0.773
+1.58%
$ 773.46 million $ 4.62 million
Mar 23, 2022 $ 0.761
+2.76%
$ 761.44 million $ 5.92 million
Mar 22, 2022 $ 0.741
+2.63%
$ 740.9 million $ 5.47 million
Mar 21, 2022 $ 0.722
-0.24%
$ 721.93 million $ 4.82 million
Mar 20, 2022 $ 0.724
-2.33%
$ 723.69 million $ 5.17 million
Mar 19, 2022 $ 0.741
+2.75%
$ 740.94 million $ 10.26 million
Mar 18, 2022 $ 0.721
+4.65%
$ 721.12 million $ 6.02 million
Mar 17, 2022 $ 0.689
+1.25%
$ 689.07 million $ 5.53 million
Mar 16, 2022 $ 0.681
+1.06%
$ 680.55 million $ 6.19 million
Mar 15, 2022 $ 0.673
-1.51%
$ 673.41 million $ 5.28 million
Mar 14, 2022 $ 0.684
+3.73%
$ 683.75 million $ 5.89 million
Mar 13, 2022 $ 0.659
-7.26%
$ 659.09 million $ 5.34 million