Ontology Gas Historical Data

ONG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 2 $ 0.853
+8.86%
$ -- $ 41.72 million
Jul 26 $ 0.784
+10.88%
$ -- $ 68.49 million
Jul 19 $ 0.706
+0.20%
$ -- $ 29.44 million
Jul 12 $ 0.705
-7.02%
$ -- $ 67.17 million
Jul 5 $ 0.758
+0.39%
$ -- $ 53.59 million
Jun 28 $ 0.755
+34.55%
$ -- $ 131.59 million
Jun 21 $ 0.56
-22.57%
$ -- $ 55.53 million
Jun 14 $ 0.724
-16.93%
$ -- $ 44.99 million
Jun 7 $ 0.871
-16.17%
$ -- $ 102.33 million
May 31 $ 1.04
-2.58%
$ -- $ 113.13 million
May 24 $ 1.04
+35.54%
$ -- $ 371.35 million
May 17 $ 0.766
-1.19%
$ -- $ 1.17 billion
May 10 $ 0.774
-29.13%
$ -- $ 71.99 million
May 3 $ 1.09
+1.80%
$ -- $ 262.17 million
Apr 26 $ 1.07
+33.96%
$ -- $ 267.15 million
Apr 19 $ 0.801
-45.36%
$ -- $ 246.36 million
Apr 12 $ 1.47
+9.51%
$ -- $ 552.59 million
Apr 5 $ 1.34
+4.14%
$ -- $ 544.09 million
Mar 29 $ 1.29
+40.41%
$ -- $ 563.51 million
Mar 22 $ 0.915
+13.45%
$ -- $ 511.6 million
Mar 15 $ 0.806
+1.03%
$ -- $ 263.43 million
Mar 8 $ 0.8
+0.52%
$ -- $ 283.86 million
Mar 1 $ 0.795
+52.92%
$ -- $ 935.33 million
Feb 22 $ 0.518
-20.37%
$ -- $ 545.07 million
Feb 15 $ 0.651
+76.46%
$ -- $ 1.13 billion
Feb 8 $ 0.37
+49.43%
$ -- $ 226.6 million
Feb 1 $ 0.247
+21.92%
$ -- $ 93.32 million
Jan 25 $ 0.208
-4.31%
$ -- $ 28.33 million
Jan 18 $ 0.224
-3.73%
$ -- $ 57.96 million
Jan 11 $ 0.232
+0.40%
$ -- $ 80.96 million
Jan 4 $ 0.231
+13.94%
$ -- $ 89.07 million
Dec 28 $ 0.203
+4.13%
$ -- $ 55.6 million
Dec 21 $ 0.195
-6.53%
$ -- $ 343.46 million
Dec 14 $ 0.209
-4.46%
$ -- $ 60.48 million
Dec 7 $ 0.214
-7.66%
$ -- $ 60.34 million
Nov 30 $ 0.237
-14.98%
$ -- $ 189.59 million
Nov 23 $ 0.279
+126.70%
$ -- $ 613.41 million
Nov 16 $ 0.123
+6.68%
$ -- $ 28.94 million
Nov 9 $ 0.115
-2.37%
$ -- $ 22.9 million
Nov 2 $ 0.118
+10.79%
$ -- $ 18.89 million
Oct 26 $ 0.107
-15.95%
$ -- $ 22.92 million
Oct 19 $ 0.127
+4.16%
$ -- $ 32.19 million
Oct 12 $ 0.122
-3.32%
$ -- $ 26.32 million
Oct 5 $ 0.126
+3.10%
$ -- $ 36.22 million
Sep 28 $ 0.122
+2.04%
$ -- $ 87.25 million
Sep 21 $ 0.12
-10.50%
$ -- $ 45.6 million
Sep 14 $ 0.134
-9.32%
$ -- $ 48.88 million
Sep 7 $ 0.148
+7.44%
$ -- $ 72.26 million
Aug 31 $ 0.138
-30.27%
$ -- $ 61.98 million
Aug 24 $ 0.197
-0.52%
$ -- $ 64.33 million