Ontology Gas Historical Data

ONG Page 37
Download
Date Close Price change Market cap Trading volume
May 5, 2021 $ 1.02
+10.77%
$ 1.02 billion $ 40.38 million
May 4, 2021 $ 0.921
-13.69%
$ 921.4 million $ 21.77 million
May 3, 2021 $ 1.07
-0.55%
$ 1.07 billion $ 31.71 million
May 2, 2021 $ 1.07
+3.57%
$ 1.07 billion $ 40.38 million
May 1, 2021 $ 1.04
-3.22%
$ 1.04 billion $ 16.67 million
Apr 30, 2021 $ 1.07
+12.02%
$ 1.07 billion $ 85.01 million
Apr 29, 2021 $ 0.956
+0.67%
$ 955.97 million $ 25.49 million
Apr 28, 2021 $ 0.95
-4.26%
$ 949.52 million $ 21.35 million
Apr 27, 2021 $ 0.992
+8.03%
$ 991.75 million $ 38.32 million
Apr 26, 2021 $ 0.918
+14.60%
$ 918.11 million $ 39.93 million
Apr 25, 2021 $ 0.801
+5.04%
$ 801.12 million $ 36.46 million
Apr 24, 2021 $ 0.763
-5.82%
$ 762.82 million $ 21.03 million
Apr 23, 2021 $ 0.809
-7.48%
$ 809.27 million $ 39.32 million
Apr 22, 2021 $ 0.875
-22.15%
$ 874.95 million $ 37.84 million
Apr 21, 2021 $ 1.12
-3.04%
$ 1.12 billion $ 21.18 million
Apr 20, 2021 $ 1.16
-7.00%
$ 1.16 billion $ 36.6 million
Apr 19, 2021 $ 1.25
-14.97%
$ 1.25 billion $ 53.94 million
Apr 18, 2021 $ 1.47
+1.00%
$ 1.47 billion $ 85.32 million
Apr 17, 2021 $ 1.45
-5.03%
$ 1.45 billion $ 54.3 million
Apr 16, 2021 $ 1.53
+11.79%
$ 1.53 billion $ 207.83 million
Apr 15, 2021 $ 1.37
+12.47%
$ 1.37 billion $ 96.84 million
Apr 14, 2021 $ 1.22
-0.23%
$ 1.22 billion $ 24.73 million
Apr 13, 2021 $ 1.22
-1.00%
$ 1.22 billion $ 27.96 million
Apr 12, 2021 $ 1.23
-8.04%
$ 1.23 billion $ 55.6 million
Apr 11, 2021 $ 1.34
-1.90%
$ 1.34 billion $ 53.32 million
Apr 10, 2021 $ 1.36
+3.55%
$ 1.36 billion $ 113.39 million
Apr 9, 2021 $ 1.32
+15.11%
$ 1.32 billion $ 109.79 million
Apr 8, 2021 $ 1.15
+7.23%
$ 1.15 billion $ 42.21 million
Apr 7, 2021 $ 1.07
-10.59%
$ 1.07 billion $ 137.94 million
Apr 6, 2021 $ 1.2
-6.21%
$ 1.2 billion $ 36.7 million
Apr 5, 2021 $ 1.28
-0.81%
$ 1.28 billion $ 50.75 million
Apr 4, 2021 $ 1.29
+9.75%
$ 1.29 billion $ 71.04 million
Apr 3, 2021 $ 1.17
+1.15%
$ 1.17 billion $ 333.92 million
Apr 2, 2021 $ 1.16
+12.98%
$ 1.16 billion $ 44.38 million
Apr 1, 2021 $ 1.03
-3.23%
$ 1.03 billion $ 39.36 million
Mar 30, 2021 $ 1.04
+8.47%
$ 1.04 billion $ 48.82 million
Mar 29, 2021 $ 0.958
+4.71%
$ 958.28 million $ 26 million
Mar 28, 2021 $ 0.915
-2.13%
$ 915.13 million $ 56.22 million
Mar 27, 2021 $ 0.935
+21.46%
$ 934.89 million $ 221.28 million
Mar 26, 2021 $ 0.769
+6.62%
$ 769.48 million $ 14.74 million
Mar 25, 2021 $ 0.721
-6.56%
$ 721.39 million $ 20.02 million
Mar 24, 2021 $ 0.772
-11.98%
$ 771.82 million $ 27.68 million
Mar 23, 2021 $ 0.876
+4.26%
$ 876.29 million $ 50.8 million
Mar 22, 2021 $ 0.841
+4.20%
$ 840.55 million $ 120.85 million
Mar 21, 2021 $ 0.806
+3.10%
$ 806.36 million $ 23.95 million
Mar 20, 2021 $ 0.782
-5.89%
$ 782.22 million $ 31.28 million
Mar 19, 2021 $ 0.832
+6.35%
$ 831.51 million $ 32.64 million
Mar 18, 2021 $ 0.782
+0.01%
$ 782.13 million $ 27.68 million
Mar 17, 2021 $ 0.782
+6.91%
$ 782.03 million $ 70.62 million
Mar 16, 2021 $ 0.732
-1.60%
$ 731.63 million $ 27.19 million