Ontology Gas Historical Data

ONG Page 37
Download
Date Close Price change Market cap Trading volume
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
Aug 16, 2021 $ 0.915
-2.36%
$ 914.57 million $ 6.51 million
Aug 15, 2021 $ 0.937
+0.52%
$ 936.65 million $ 6.19 million
Aug 14, 2021 $ 0.932
+0.52%
$ 931.97 million $ 10.59 million
Aug 13, 2021 $ 0.927
+6.78%
$ 927.11 million $ 5.42 million
Aug 12, 2021 $ 0.868
-5.13%
$ 868.19 million $ 6.6 million
Aug 11, 2021 $ 0.914
+4.59%
$ 914.31 million $ 11.21 million
Aug 10, 2021 $ 0.874
+0.60%
$ 874.16 million $ 5.53 million
Aug 8, 2021 $ 0.853
-0.98%
$ 852.99 million $ 8.97 million
Aug 7, 2021 $ 0.861
+3.18%
$ 861.16 million $ 8.64 million
Aug 6, 2021 $ 0.835
+4.20%
$ 834.92 million $ 8.93 million
Aug 5, 2021 $ 0.801
+0.50%
$ 801.24 million $ 3.68 million
Aug 4, 2021 $ 0.771
+0.55%
$ 770.94 million $ 3.33 million
Aug 3, 2021 $ 0.767
-2.63%
$ 766.97 million $ 3.7 million
Aug 2, 2021 $ 0.788
+0.53%
$ 787.69 million $ 4.47 million
Aug 1, 2021 $ 0.784
-4.56%
$ 783.63 million $ 5.7 million
Jul 30, 2021 $ 0.826
+4.12%
$ 826.16 million $ 19.98 million
Jul 29, 2021 $ 0.793
+4.28%
$ 792.78 million $ 9.56 million
Jul 28, 2021 $ 0.761
+0.57%
$ 760.75 million $ 6.12 million
Jul 27, 2021 $ 0.756
+1.33%
$ 756.07 million $ 7.98 million
Jul 26, 2021 $ 0.747
+5.65%
$ 746.7 million $ 19.14 million
Jul 25, 2021 $ 0.706
+0.48%
$ 706.39 million $ 3.82 million
Jul 24, 2021 $ 0.703
+3.09%
$ 703.04 million $ 4.9 million
Jul 23, 2021 $ 0.682
+1.92%
$ 681.79 million $ 2.87 million
Jul 22, 2021 $ 0.669
+2.91%
$ 668.6 million $ 3.65 million
Jul 21, 2021 $ 0.65
+8.60%
$ 649.62 million $ 4.74 million
Jul 20, 2021 $ 0.598
-9.86%
$ 597.6 million $ 5.78 million
Jul 19, 2021 $ 0.664
-5.87%
$ 663.59 million $ 3.67 million
Jul 18, 2021 $ 0.705
-0.49%
$ 704.82 million $ 4.16 million
Jul 17, 2021 $ 0.708
-6.27%
$ 708.2 million $ 6.13 million
Jul 16, 2021 $ 0.757
+4.72%
$ 757.13 million $ 11.68 million
Jul 15, 2021 $ 0.723
-4.65%
$ 722.94 million $ 6.04 million
Jul 14, 2021 $ 0.758
-8.32%
$ 758.45 million $ 11.65 million
Jul 13, 2021 $ 0.827
+9.31%
$ 826.84 million $ 20.67 million
Jul 12, 2021 $ 0.754
-0.51%
$ 754.19 million $ 6.85 million
Jul 11, 2021 $ 0.758
+2.44%
$ 758.36 million $ 4.7 million
Jul 10, 2021 $ 0.74
+0.37%
$ 739.86 million $ 7.06 million
Jul 9, 2021 $ 0.737
+1.81%
$ 736.9 million $ 5.98 million
Jul 8, 2021 $ 0.724
-12.36%
$ 723.76 million $ 8.16 million
Jul 7, 2021 $ 0.826
+2.93%
$ 825.68 million $ 12.84 million
Jul 6, 2021 $ 0.802
+2.48%
$ 801.62 million $ 7.73 million
Jul 5, 2021 $ 0.781
+3.45%
$ 781.49 million $ 7.11 million
Jul 4, 2021 $ 0.755
+2.54%
$ 755.47 million $ 8.53 million