Ontology Gas Historical Data

ONG Page 34
Download
Date Close Price change Market cap Trading volume
Oct 5, 2021 $ 1.32
+6.28%
$ 1.32 billion $ 16.77 million
Oct 4, 2021 $ 1.25
-3.81%
$ 1.25 billion $ 6.14 million
Oct 3, 2021 $ 1.3
+5.04%
$ 1.3 billion $ 6.9 million
Oct 2, 2021 $ 1.23
+0.10%
$ 1.23 billion $ 5.5 million
Oct 1, 2021 $ 1.23
+8.97%
$ 1.23 billion $ 12.36 million
Sep 30, 2021 $ 1.13
+9.20%
$ 1.13 billion $ 15.46 million
Sep 29, 2021 $ 1.04
+4.68%
$ 1.04 billion $ 26.62 million
Sep 28, 2021 $ 0.99
-7.19%
$ 989.69 million $ 6.56 million
Sep 27, 2021 $ 1.07
-2.88%
$ 1.07 billion $ 7.05 million
Sep 26, 2021 $ 1.1
-2.64%
$ 1.1 billion $ 7.53 million
Sep 25, 2021 $ 1.13
-2.70%
$ 1.13 billion $ 6.21 million
Sep 24, 2021 $ 1.16
+3.47%
$ 1.16 billion $ 13.37 million
Sep 23, 2021 $ 1.12
+2.35%
$ 1.12 billion $ 6.22 million
Sep 22, 2021 $ 1.09
+11.93%
$ 1.09 billion $ 9.93 million
Sep 21, 2021 $ 0.977
-3.89%
$ 976.54 million $ 15.85 million
Sep 20, 2021 $ 1.02
-13.40%
$ 1.02 billion $ 11.67 million
Sep 19, 2021 $ 1.17
-3.27%
$ 1.17 billion $ 7.31 million
Sep 18, 2021 $ 1.21
+1.42%
$ 1.21 billion $ 13.15 million
Sep 17, 2021 $ 1.19
+4.86%
$ 1.19 billion $ 11.49 million
Sep 16, 2021 $ 1.14
-2.38%
$ 1.14 billion $ 5.02 million
Sep 15, 2021 $ 1.17
+3.65%
$ 1.17 billion $ 5.21 million
Sep 14, 2021 $ 1.13
+4.00%
$ 1.13 billion $ 6.03 million
Sep 13, 2021 $ 1.08
-5.56%
$ 1.08 billion $ 6.07 million
Sep 12, 2021 $ 1.15
+1.86%
$ 1.15 billion $ 4.45 million
Sep 11, 2021 $ 1.12
+1.70%
$ 1.12 billion $ 4.24 million
Sep 10, 2021 $ 1.11
-5.81%
$ 1.11 billion $ 6.74 million
Sep 9, 2021 $ 1.17
+4.86%
$ 1.17 billion $ 9.83 million
Sep 8, 2021 $ 1.12
+0.00%
$ 1.12 billion $ 11.36 million
Sep 7, 2021 $ 1.12
-16.59%
$ 1.12 billion $ 15.28 million
Sep 6, 2021 $ 1.34
-1.29%
$ 1.34 billion $ 12.11 million
Sep 5, 2021 $ 1.36
+3.00%
$ 1.36 billion $ 70.21 million
Sep 4, 2021 $ 1.32
+8.67%
$ 1.32 billion $ 17.05 million
Sep 3, 2021 $ 1.21
+4.55%
$ 1.21 billion $ 9.21 million
Sep 2, 2021 $ 1.16
+0.72%
$ 1.16 billion $ 5.66 million
Sep 1, 2021 $ 1.15
+1.94%
$ 1.15 billion $ 6.59 million
Aug 31, 2021 $ 1.13
+3.82%
$ 1.13 billion $ 30.5 million
Aug 30, 2021 $ 1.09
-4.81%
$ 1.09 billion $ 7.52 million
Aug 29, 2021 $ 1.14
-2.81%
$ 1.14 billion $ 8.97 million
Aug 28, 2021 $ 1.17
+2.31%
$ 1.17 billion $ 16.35 million
Aug 27, 2021 $ 1.15
+4.53%
$ 1.15 billion $ 17.34 million
Aug 26, 2021 $ 1.1
-6.35%
$ 1.1 billion $ 21.07 million
Aug 25, 2021 $ 1.17
-10.92%
$ 1.17 billion $ 62.34 million
Aug 24, 2021 $ 1.32
+21.37%
$ 1.32 billion $ 237.15 million
Aug 23, 2021 $ 0.966
+5.67%
$ 966.27 million $ 8.12 million
Aug 22, 2021 $ 0.914
-0.30%
$ 913.99 million $ 4.21 million
Aug 21, 2021 $ 0.916
+0.85%
$ 915.84 million $ 6.23 million
Aug 20, 2021 $ 0.908
+3.74%
$ 907.94 million $ 5.17 million
Aug 19, 2021 $ 0.875
+2.93%
$ 875.16 million $ 4.61 million
Aug 18, 2021 $ 0.85
-1.45%
$ 850.19 million $ 4.78 million
Aug 17, 2021 $ 0.862
-5.69%
$ 862.48 million $ 5.27 million