Ontology Gas Historical Data

ONG Page 39
Download
Date Close Price change Market cap Trading volume
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
May 13, 2021 $0.803
-2.72%
$802.77 million $10.97 million
May 12, 2021 $0.828
-18.44%
$827.61 million $7.7 million