Ontology Gas Historical Data

ONG Page 38
Download
Date Close Price change Market cap Trading volume
Jul 3, 2021 $ 0.735
+3.49%
$ 734.71 million $ 5.51 million
Jul 2, 2021 $ 0.709
-2.86%
$ 708.74 million $ 8.36 million
Jul 1, 2021 $ 0.729
-11.08%
$ 729.06 million $ 20.03 million
Jun 30, 2021 $ 0.82
+23.55%
$ 820.39 million $ 75.69 million
Jun 29, 2021 $ 0.661
+11.02%
$ 660.98 million $ 8.36 million
Jun 28, 2021 $ 0.595
+5.88%
$ 594.5 million $ 5.11 million
Jun 27, 2021 $ 0.56
+1.41%
$ 560.5 million $ 4.39 million
Jun 26, 2021 $ 0.552
+7.68%
$ 552.18 million $ 10.23 million
Jun 25, 2021 $ 0.513
-10.81%
$ 512.97 million $ 5.76 million
Jun 24, 2021 $ 0.573
+12.75%
$ 572.71 million $ 6.55 million
Jun 23, 2021 $ 0.508
+9.04%
$ 507.97 million $ 6.44 million
Jun 22, 2021 $ 0.465
-7.14%
$ 465.02 million $ 12.6 million
Jun 21, 2021 $ 0.5
-30.93%
$ 499.97 million $ 9.55 million
Jun 20, 2021 $ 0.724
-3.26%
$ 723.52 million $ 5.41 million
Jun 19, 2021 $ 0.748
-1.58%
$ 748.25 million $ 5.4 million
Jun 18, 2021 $ 0.76
-7.58%
$ 760.34 million $ 5.14 million
Jun 17, 2021 $ 0.823
+0.21%
$ 822.95 million $ 4.68 million
Jun 16, 2021 $ 0.821
-5.42%
$ 820.83 million $ 5.71 million
Jun 15, 2021 $ 0.868
-2.36%
$ 867.92 million $ 6.17 million
Jun 14, 2021 $ 0.889
+2.03%
$ 888.68 million $ 12.48 million
Jun 13, 2021 $ 0.871
+11.14%
$ 870.64 million $ 18.07 million
Jun 12, 2021 $ 0.783
-9.02%
$ 782.81 million $ 8.41 million
Jun 11, 2021 $ 0.86
-8.64%
$ 860.47 million $ 9.84 million
Jun 10, 2021 $ 0.942
-3.45%
$ 942.48 million $ 11.16 million
Jun 9, 2021 $ 0.974
+5.09%
$ 974.27 million $ 27.5 million
Jun 8, 2021 $ 0.926
-0.65%
$ 925.78 million $ 13.87 million
Jun 7, 2021 $ 0.932
-10.28%
$ 931.86 million $ 13.47 million
Jun 6, 2021 $ 1.04
+8.51%
$ 1.04 billion $ 51.39 million
Jun 5, 2021 $ 0.956
-5.34%
$ 956.34 million $ 6.38 million
Jun 4, 2021 $ 1.01
-7.99%
$ 1.01 billion $ 10.4 million
Jun 3, 2021 $ 1.1
+5.02%
$ 1.1 billion $ 17.11 million
Jun 2, 2021 $ 1.05
+3.05%
$ 1.05 billion $ 14.87 million
Jun 1, 2021 $ 1.01
-4.89%
$ 1.01 billion $ 12.99 million
May 30, 2021 $ 1.04
+0.10%
$ 1.04 billion $ 20.89 million
May 29, 2021 $ 1.04
-10.30%
$ 1.04 billion $ 25.88 million
May 28, 2021 $ 1.16
+9.16%
$ 1.16 billion $ 88.64 million
May 27, 2021 $ 1.06
-9.22%
$ 1.06 billion $ 24.42 million
May 26, 2021 $ 1.17
+14.11%
$ 1.17 billion $ 71.17 million
May 25, 2021 $ 1.02
+12.57%
$ 1.02 billion $ 50.22 million
May 24, 2021 $ 0.901
+17.57%
$ 900.52 million $ 90.14 million
May 23, 2021 $ 0.766
-13.64%
$ 765.95 million $ 112.33 million
May 22, 2021 $ 0.884
-34.03%
$ 884.02 million $ 118.74 million
May 21, 2021 $ 1.34
-43.53%
$ 1.34 billion $ 537.66 million
May 20, 2021 $ 2.37
+356.27%
$ 2.37 billion $ 344.68 million
May 19, 2021 $ 0.519
-28.82%
$ 518.84 million $ 40.42 million
May 18, 2021 $ 0.728
+4.88%
$ 728.25 million $ 10.22 million
May 17, 2021 $ 0.695
-10.40%
$ 694.56 million $ 7.33 million
May 16, 2021 $ 0.774
-0.87%
$ 774.36 million $ 4.52 million
May 15, 2021 $ 0.781
-6.80%
$ 781.49 million $ 4.96 million
May 14, 2021 $ 0.839
+4.38%
$ 838.51 million $ 9.98 million