Ontology Gas Historical Data

ONG
Download
Date Close Price change Market cap Trading volume
Aug 31 $0.0946
-9.05%
$45.33 million $52.3 million
Aug 24 $0.104
+44.34%
$49.83 million $249.79 million
Aug 17 $0.0731
+37.22%
$34.51 million $96.27 million
Aug 10 $0.0533
+24.05%
$25.81 million $14.76 million
Aug 3 $0.0429
+2.13%
$20.48 million $1.71 million
Jul 27 $0.042
-9.58%
$20.06 million $2.14 million
Jul 20 $0.0465
-3.86%
$22.11 million $3.06 million
Jul 13 $0.0484
-0.80%
$22.95 million $3.29 million
Jul 6 $0.0488
+1.15%
$23.08 million $2.48 million
Jun 29 $0.0482
+3.44%
$22.8 million $7.5 million
Jun 22 $0.0466
+0.42%
$22.09 million $4.77 million
Jun 15 $0.0474
-3.78%
$21.93 million $2.07 million
Jun 8 $0.048
-2.86%
$23.26 million $2.03 million
Jun 1 $0.0494
-20.53%
$23.34 million $3.77 million
May 25 $0.0602
-7.71%
$29.29 million $5.59 million
May 18 $0.0676
+4.74%
$30.73 million $4.78 million
May 11 $0.0662
-11.85%
$30.31 million $2.34 million
May 4 $0.0751
+2.54%
$35.24 million $4.52 million
Apr 27 $0.0732
-3.34%
$34.34 million $667,782
Apr 20 $0.0772
-6.54%
$35.41 million $4.48 million
Apr 13 $0.0847
-0.37%
$38.62 million $11.9 million
Apr 6 $0.0936
+2.21%
$39.23 million $34.25 million
Mar 30 $0.0915
+61.20%
$41.04 million $79.73 million
Mar 23 $0.0568
-1.97%
$25.42 million $12.12 million
Mar 16 $0.0579
-5.28%
$25.86 million $4.53 million
Mar 9 $0.0611
+4.48%
$27.29 million $7.89 million
Mar 2 $0.0597
-3.82%
$26.04 million $3.49 million
Feb 23 $0.0621
-1.93%
$27.61 million $3.92 million
Feb 16 $0.0649
-4.26%
$28.05 million $4.04 million
Feb 9 $0.0699
+7.71%
$30.03 million $3.32 million
Feb 2 $0.0667
-5.45%
$28.74 million $4.6 million
Jan 26 $0.0705
-9.88%
$31.15 million $16.74 million
Jan 19 $0.0816
-6.78%
$34.57 million $3.39 million
Jan 12 $0.0921
+2.36%
$38.66 million $5.24 million
Jan 5 $0.0929
+5.17%
$39.58 million $9.84 million
Dec 29 $0.0866
+2.10%
$38.49 million $18.97 million
Dec 22 $0.0866
+7.96%
$36.81 million $15.56 million
Dec 15 $0.0817
-2.87%
$34.83 million $11.26 million
Dec 8 $0.0882
+0.04%
$36.55 million $11.22 million
Dec 1 $0.0919
-6.16%
$38.16 million $15.52 million
Nov 24 $0.101
+7.56%
$42.36 million $15.01 million
Nov 17 $0.0943
-7.66%
$40.54 million $11.01 million
Nov 10 $0.105
-4.38%
$44.01 million $19.75 million
Nov 3 $0.111
-1.43%
$47.56 million $13.53 million
Oct 27 $0.113
-6.25%
$48.42 million $11.5 million
Oct 20 $0.116
-2.77%
$51.99 million $10.27 million
Oct 13 $0.118
-7.91%
$51.11 million $10.79 million
Oct 6 $0.118
-21.88%
$54.68 million $15.16 million
Sep 29 $0.153
-0.48%
$64.76 million $11.93 million
Sep 22 $0.15
-8.85%
$65.49 million $13.67 million
Download