Ontology Gas Historical Data

ONG Page 33
Download
Date Close Price change Market cap Trading volume
Mar 12, 2022 $ 0.711
-1.70%
$ 710.71 million $ 4.09 million
Mar 11, 2022 $ 0.723
+0.66%
$ 722.99 million $ 7.87 million
Mar 10, 2022 $ 0.718
-3.79%
$ 718.24 million $ 5.68 million
Mar 9, 2022 $ 0.747
+2.68%
$ 746.58 million $ 4.22 million
Mar 8, 2022 $ 0.727
+1.49%
$ 727.23 million $ 4.74 million
Mar 7, 2022 $ 0.717
-3.29%
$ 716.57 million $ 6.48 million
Mar 6, 2022 $ 0.741
+0.31%
$ 740.94 million $ 9.48 million
Mar 5, 2022 $ 0.739
+1.72%
$ 738.62 million $ 4.55 million
Mar 4, 2022 $ 0.726
-5.16%
$ 726.13 million $ 6.04 million
Mar 3, 2022 $ 0.764
-0.83%
$ 764.4 million $ 4.26 million
Mar 2, 2022 $ 0.77
-3.48%
$ 770.43 million $ 5.04 million
Mar 1, 2022 $ 0.798
-0.19%
$ 798.17 million $ 6.33 million
Feb 28, 2022 $ 0.8
+4.66%
$ 799.71 million $ 5.83 million
Feb 27, 2022 $ 0.764
-1.47%
$ 764.04 million $ 5.33 million
Feb 26, 2022 $ 0.775
+0.24%
$ 775.37 million $ 5.4 million
Feb 25, 2022 $ 0.774
+3.15%
$ 773.54 million $ 7.88 million
Feb 24, 2022 $ 0.75
+5.89%
$ 749.9 million $ 28.84 million
Feb 23, 2022 $ 0.708
+0.05%
$ 708.16 million $ 6.33 million
Feb 22, 2022 $ 0.708
+3.62%
$ 707.77 million $ 6.69 million
Feb 21, 2022 $ 0.683
-6.02%
$ 683.03 million $ 9.26 million
Feb 20, 2022 $ 0.727
-5.25%
$ 726.77 million $ 7.64 million
Feb 19, 2022 $ 0.767
-3.81%
$ 767.02 million $ 7.14 million
Feb 18, 2022 $ 0.797
+7.48%
$ 797.35 million $ 26.86 million
Feb 17, 2022 $ 0.742
-9.79%
$ 741.86 million $ 12.16 million
Feb 16, 2022 $ 0.822
-1.15%
$ 822.36 million $ 18.77 million
Feb 15, 2022 $ 0.832
-5.44%
$ 831.93 million $ 43.81 million
Feb 14, 2022 $ 0.88
+8.20%
$ 879.78 million $ 165.78 million
Feb 13, 2022 $ 0.813
+23.74%
$ 813.12 million $ 193.31 million
Feb 12, 2022 $ 0.657
+0.87%
$ 657.14 million $ 3.7 million
Feb 11, 2022 $ 0.651
-5.18%
$ 651.46 million $ 6.74 million
Feb 10, 2022 $ 0.687
-3.36%
$ 686.91 million $ 4.4 million
Feb 9, 2022 $ 0.711
+0.43%
$ 710.72 million $ 3.61 million
Feb 8, 2022 $ 0.708
-2.31%
$ 707.69 million $ 5.21 million
Feb 7, 2022 $ 0.724
+2.02%
$ 724.44 million $ 4.03 million
Feb 6, 2022 $ 0.71
+0.29%
$ 710.11 million $ 3.6 million
Feb 5, 2022 $ 0.708
+3.81%
$ 708.07 million $ 4.86 million
Feb 4, 2022 $ 0.682
+5.95%
$ 682.06 million $ 6.84 million
Feb 3, 2022 $ 0.644
+1.58%
$ 643.77 million $ 3.58 million
Feb 2, 2022 $ 0.634
+0.24%
$ 633.78 million $ 9.69 million
Feb 1, 2022 $ 0.632
-0.37%
$ 632.22 million $ 2.29 million
Jan 31, 2022 $ 0.635
-2.96%
$ 634.6 million $ 4.21 million
Jan 30, 2022 $ 0.654
+5.15%
$ 653.96 million $ 9.57 million
Jan 29, 2022 $ 0.622
+1.65%
$ 621.9 million $ 2.39 million
Jan 28, 2022 $ 0.612
+1.13%
$ 611.78 million $ 2.48 million
Jan 27, 2022 $ 0.605
-0.75%
$ 604.93 million $ 2.87 million
Jan 26, 2022 $ 0.609
+0.39%
$ 609.48 million $ 3.83 million
Jan 25, 2022 $ 0.607
-2.34%
$ 607.14 million $ 3.9 million
Jan 24, 2022 $ 0.622
-7.87%
$ 621.71 million $ 7.68 million
Jan 23, 2022 $ 0.674
-4.65%
$ 673.99 million $ 14.46 million
Jan 22, 2022 $ 0.707
+22.67%
$ 706.88 million $ 52.01 million