Ontology Gas Historical Data

ONG Page 35
Download
Date Close Price change Market cap Trading volume
Jan 18, 2022 $0.719
-3.64%
$718.68 million $2.96 million
Jan 17, 2022 $0.746
-6.03%
$745.81 million $3.2 million
Jan 16, 2022 $0.794
+6.11%
$793.69 million $6.84 million
Jan 15, 2022 $0.748
+4.74%
$747.99 million $8.45 million
Jan 14, 2022 $0.714
+1.66%
$714.17 million $3.64 million
Jan 13, 2022 $0.703
-4.00%
$702.55 million $3.34 million
Jan 12, 2022 $0.732
+3.84%
$731.81 million $2.75 million
Jan 11, 2022 $0.705
+1.97%
$704.73 million $3.48 million
Jan 10, 2022 $0.691
-4.96%
$691.13 million $4.21 million
Jan 9, 2022 $0.727
+0.09%
$727.19 million $3.09 million
Jan 8, 2022 $0.726
-5.97%
$726.02 million $4.43 million
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