Ontology Gas Historical Data

ONG Page 40
Download
Date Close Price change Market cap Trading volume
May 11, 2021 $1.01
+4.52%
$1.01 billion $16.85 million
May 10, 2021 $0.971
-11.18%
$970.52 million $17 million
May 9, 2021 $1.09
+0.03%
$1.09 billion $22.03 million
May 8, 2021 $1.09
-0.12%
$1.09 billion $29.35 million
May 7, 2021 $1.09
-4.22%
$1.09 billion $68.4 million
May 6, 2021 $1.14
+11.71%
$1.14 billion $48.52 million
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