Ontology Gas Historical Data

ONG Page 33
Download
Date Close Price change Market cap Trading volume
Jan 7, 2022 $ 0.772
+4.64%
$ 772.14 million $ 12.62 million
Jan 6, 2022 $ 0.737
-1.54%
$ 736.92 million $ 2.01 million
Jan 5, 2022 $ 0.748
-7.54%
$ 748.49 million $ 2.95 million
Jan 4, 2022 $ 0.81
-3.86%
$ 809.57 million $ 2.43 million
Jan 3, 2022 $ 0.842
+1.54%
$ 841.66 million $ 4.19 million
Jan 2, 2022 $ 0.828
+5.64%
$ 828.24 million $ 9.59 million
Jan 1, 2022 $ 0.784
+5.68%
$ 783.93 million $ 7.7 million
Dec 31, 2021 $ 0.742
-1.72%
$ 741.74 million $ 2.03 million
Dec 30, 2021 $ 0.755
+2.36%
$ 754.71 million $ 2.52 million
Dec 29, 2021 $ 0.737
-3.64%
$ 737.34 million $ 2.17 million
Dec 28, 2021 $ 0.765
-7.13%
$ 765.25 million $ 2.39 million
Dec 27, 2021 $ 0.824
-0.50%
$ 823.76 million $ 2.43 million
Dec 26, 2021 $ 0.828
-0.10%
$ 827.92 million $ 2.09 million
Dec 25, 2021 $ 0.829
+1.84%
$ 828.74 million $ 2.01 million
Dec 24, 2021 $ 0.814
-2.02%
$ 813.92 million $ 2.52 million
Dec 23, 2021 $ 0.831
+6.59%
$ 830.7 million $ 3.16 million
Dec 22, 2021 $ 0.779
+2.10%
$ 779.22 million $ 2.04 million
Dec 21, 2021 $ 0.763
+3.41%
$ 763.22 million $ 2.41 million
Dec 20, 2021 $ 0.738
-4.28%
$ 737.84 million $ 3.53 million
Dec 19, 2021 $ 0.771
-1.11%
$ 770.85 million $ 1.85 million
Dec 18, 2021 $ 0.779
+1.42%
$ 779.47 million $ 2.03 million
Dec 17, 2021 $ 0.769
+0.24%
$ 768.6 million $ 3.3 million
Dec 16, 2021 $ 0.766
-0.62%
$ 766.33 million $ 2.38 million
Dec 15, 2021 $ 0.771
+1.87%
$ 771.14 million $ 3.04 million
Dec 14, 2021 $ 0.757
-0.29%
$ 756.97 million $ 3.08 million
Dec 13, 2021 $ 0.759
-10.27%
$ 758.81 million $ 2.65 million
Dec 12, 2021 $ 0.846
-0.12%
$ 845.64 million $ 1.96 million
Dec 11, 2021 $ 0.847
+3.86%
$ 846.68 million $ 2.31 million
Dec 10, 2021 $ 0.815
-5.31%
$ 815.27 million $ 2.65 million
Dec 9, 2021 $ 0.861
-10.32%
$ 861.22 million $ 2.67 million
Dec 8, 2021 $ 0.96
+8.21%
$ 960.42 million $ 5.21 million
Dec 7, 2021 $ 0.888
-0.95%
$ 888.02 million $ 3.87 million
Dec 6, 2021 $ 0.897
+6.66%
$ 896.53 million $ 11.4 million
Dec 5, 2021 $ 0.84
-7.08%
$ 840.49 million $ 5.27 million
Dec 4, 2021 $ 0.905
-15.47%
$ 904.79 million $ 8.25 million
Dec 3, 2021 $ 1.07
-3.66%
$ 1.07 billion $ 6.87 million
Dec 2, 2021 $ 1.11
-0.71%
$ 1.11 billion $ 3.69 million
Dec 1, 2021 $ 1.12
-0.49%
$ 1.12 billion $ 3.67 million
Nov 30, 2021 $ 1.12
-1.37%
$ 1.12 billion $ 3.65 million
Nov 29, 2021 $ 1.14
+2.65%
$ 1.14 billion $ 3.23 million
Nov 28, 2021 $ 1.11
+0.34%
$ 1.11 billion $ 2.9 million
Nov 27, 2021 $ 1.11
+1.26%
$ 1.11 billion $ 3.8 million
Nov 26, 2021 $ 1.09
-4.40%
$ 1.09 billion $ 5.2 million
Nov 25, 2021 $ 1.14
+2.74%
$ 1.14 billion $ 4.93 million
Nov 24, 2021 $ 1.11
-3.06%
$ 1.11 billion $ 4.79 million
Nov 23, 2021 $ 1.15
+1.37%
$ 1.15 billion $ 3.59 million
Nov 22, 2021 $ 1.13
-4.45%
$ 1.13 billion $ 4.36 million
Nov 21, 2021 $ 1.18
-0.13%
$ 1.18 billion $ 4.91 million
Nov 20, 2021 $ 1.19
+2.76%
$ 1.19 billion $ 4.12 million
Nov 19, 2021 $ 1.15
+3.09%
$ 1.15 billion $ 6.24 million