Ontology Gas Historical Data

ONG Page 41
Download
Date Close Price change Market cap Trading volume
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
Mar 15, 2021 $0.743
-6.86%
$743.43 million $50.07 million
Mar 14, 2021 $0.8
+3.23%
$799.56 million $61.75 million
Mar 13, 2021 $0.774
+2.52%
$773.6 million $32.3 million
Mar 12, 2021 $0.755
+0.19%
$754.58 million $27.97 million
Mar 11, 2021 $0.753
-2.43%
$753.46 million $42.67 million
Mar 10, 2021 $0.773
+0.08%
$772.56 million $37.51 million
Mar 9, 2021 $0.772
+0.08%
$771.82 million $35.29 million
Mar 8, 2021 $0.771
-3.10%
$770.78 million $46.38 million
Mar 7, 2021 $0.795
+1.90%
$794.92 million $107.62 million
Mar 6, 2021 $0.78
+11.48%
$780.24 million $536.21 million
Mar 5, 2021 $0.701
+24.92%
$701.18 million $173.95 million
Mar 4, 2021 $0.562
+7.26%
$562.43 million $45.44 million
Mar 3, 2021 $0.524
+3.60%
$524.48 million $20.84 million
Mar 2, 2021 $0.506
-4.09%
$505.85 million $19.21 million
Mar 1, 2021 $0.527
+1.31%
$526.65 million $32.06 million
Feb 28, 2021 $0.518
+4.62%
$517.55 million $41.92 million
Feb 27, 2021 $0.494
+0.44%
$494.34 million $19.14 million
Feb 26, 2021 $0.491
-3.63%
$490.8 million $31.54 million
Feb 25, 2021 $0.509
-6.59%
$508.8 million $88.42 million
Feb 24, 2021 $0.545
+22.03%
$544.52 million $233.83 million
Feb 23, 2021 $0.446
-18.81%
$445.67 million $51.39 million
Feb 22, 2021 $0.549
-15.54%
$548.93 million $78.82 million
Feb 21, 2021 $0.651
+42.05%
$650.52 million $876.81 million
Feb 20, 2021 $0.457
+1.46%
$457.44 million $28.36 million
Feb 19, 2021 $0.451
+1.74%
$450.65 million $25.03 million
Feb 18, 2021 $0.443
+7.24%
$442.76 million $34.6 million
Feb 17, 2021 $0.412
-3.40%
$411.76 million $44.75 million
Feb 16, 2021 $0.427
+18.52%
$427.17 million $101.08 million
Feb 15, 2021 $0.36
-2.25%
$360.37 million $20.21 million
Feb 14, 2021 $0.37
-6.06%
$369.62 million $23.29 million
Feb 13, 2021 $0.394
+14.08%
$393.9 million $67.66 million
Feb 12, 2021 $0.345
+1.18%
$345.28 million $23.32 million
Feb 11, 2021 $0.341
+12.82%
$341.35 million $38.82 million
Feb 10, 2021 $0.302
+8.06%
$302.46 million $46.38 million
Feb 9, 2021 $0.28
+6.19%
$279.88 million $14 million
Feb 8, 2021 $0.264
+6.55%
$263.56 million $13.12 million
Feb 7, 2021 $0.247
-2.57%
$246.93 million $12.72 million
Feb 6, 2021 $0.254
+4.13%
$253.84 million $35.82 million
Feb 5, 2021 $0.244
+8.90%
$243.66 million $11.95 million
Feb 4, 2021 $0.224
+0.49%
$223.76 million $8.01 million
Feb 3, 2021 $0.223
+5.66%
$222.71 million $14.03 million
Feb 2, 2021 $0.211
+4.36%
$210.98 million $6 million
Feb 1, 2021 $0.202
-0.18%
$202.17 million $4.79 million
Jan 30, 2021 $0.208
-1.13%
$208.1 million $6.22 million