Ontology Gas Historical Data

ONG Page 32
Download
Date Close Price change Market cap Trading volume
Jun 17, 2022 $0.349
+6.34%
$348.98 million $3.69 million
Jun 16, 2022 $0.328
-6.26%
$328.18 million $6.18 million
Jun 15, 2022 $0.35
+6.47%
$350.1 million $5.3 million
Jun 14, 2022 $0.328
+1.43%
$328.26 million $7.27 million
Jun 13, 2022 $0.323
-17.29%
$323.22 million $8.77 million
Jun 12, 2022 $0.391
-11.13%
$390.92 million $5.03 million
Jun 11, 2022 $0.44
+3.40%
$439.86 million $9.69 million
Jun 10, 2022 $0.425
-6.01%
$425.2 million $5.97 million
Jun 9, 2022 $0.453
-1.71%
$452.63 million $5.5 million
Jun 8, 2022 $0.461
-3.41%
$460.52 million $7.8 million
Jun 7, 2022 $0.477
-9.96%
$476.77 million $13.63 million
Jun 6, 2022 $0.53
+17.96%
$529.52 million $46.4 million
Jun 5, 2022 $0.449
+5.06%
$448.9 million $16.67 million
Jun 4, 2022 $0.427
-0.08%
$427.24 million $3.8 million
Jun 3, 2022 $0.428
-3.01%
$427.61 million $3.94 million
Jun 2, 2022 $0.441
+5.74%
$440.87 million $4.85 million
Jun 1, 2022 $0.417
-3.28%
$416.94 million $6.92 million
May 31, 2022 $0.431
-1.69%
$431.08 million $4.1 million
May 30, 2022 $0.438
+6.65%
$438.42 million $3.94 million
May 29, 2022 $0.411
+1.67%
$411.08 million $3.37 million
May 28, 2022 $0.404
+2.14%
$404.34 million $5.34 million
May 27, 2022 $0.396
+2.59%
$395.58 million $8.09 million
May 26, 2022 $0.386
-4.97%
$385.61 million $5.37 million
May 25, 2022 $0.406
+1.89%
$405.8 million $4.82 million
May 24, 2022 $0.398
-0.17%
$397.98 million $5.3 million
May 23, 2022 $0.398
-3.68%
$398.23 million $9.25 million
May 22, 2022 $0.413
+7.88%
$413.18 million $7.75 million
May 21, 2022 $0.383
+1.35%
$382.98 million $3.38 million
May 20, 2022 $0.378
-3.53%
$377.91 million $4.28 million
May 19, 2022 $0.392
+4.41%
$391.76 million $5.59 million
May 18, 2022 $0.375
-13.40%
$375.22 million $2.79 million
May 17, 2022 $0.433
+0.96%
$432.93 million $4.84 million
May 16, 2022 $0.429
+5.08%
$428.8 million $10.49 million
May 15, 2022 $0.408
+6.89%
$408.07 million $4.25 million
May 14, 2022 $0.382
+8.15%
$381.8 million $4.79 million
May 13, 2022 $0.353
+13.01%
$353.02 million $4.62 million
May 12, 2022 $0.312
-12.67%
$312.37 million $11.58 million
May 11, 2022 $0.358
-24.77%
$357.68 million $10.64 million
May 10, 2022 $0.475
+3.55%
$475.45 million $10.63 million
May 9, 2022 $0.459
-14.77%
$459.17 million $8.36 million
May 8, 2022 $0.539
-3.71%
$538.73 million $5.85 million
May 7, 2022 $0.56
-4.08%
$559.64 million $4.14 million
May 6, 2022 $0.583
-2.03%
$583.32 million $6.35 million
May 5, 2022 $0.595
-9.15%
$595.38 million $6.49 million
May 4, 2022 $0.655
+6.41%
$655.15 million $5.23 million
May 3, 2022 $0.616
-1.62%
$615.69 million $4.12 million
May 2, 2022 $0.626
-1.16%
$625.69 million $5.38 million
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