Ontology Gas Historical Data

ONG Page 10
Download
Date Close Price change Market cap Trading volume
Mar 2, 2025 $ 0.26
+4.47%
$ 105.78 million $ 4.72 million
Mar 1, 2025 $ 0.249
+0.33%
$ 101.26 million $ 2.19 million
Feb 28, 2025 $ 0.248
+0.35%
$ 100.93 million $ 4.27 million
Feb 27, 2025 $ 0.247
+0.46%
$ 100.58 million $ 2.67 million
Feb 26, 2025 $ 0.246
+0.28%
$ 100.1 million $ 2.85 million
Feb 25, 2025 $ 0.246
+0.76%
$ 99.82 million $ 4.49 million
Feb 24, 2025 $ 0.244
-9.36%
$ 99.07 million $ 3.19 million
Feb 23, 2025 $ 0.269
-0.53%
$ 109.29 million $ 1.63 million
Feb 22, 2025 $ 0.27
+3.79%
$ 109.87 million $ 1.95 million
Feb 21, 2025 $ 0.26
-2.54%
$ 105.85 million $ 2.52 million
Feb 20, 2025 $ 0.267
+2.66%
$ 108.61 million $ 2 million
Feb 19, 2025 $ 0.26
+1.31%
$ 105.8 million $ 2.42 million
Feb 18, 2025 $ 0.257
-3.98%
$ 104.44 million $ 3.44 million
Feb 17, 2025 $ 0.268
+2.05%
$ 108.77 million $ 7.79 million
Feb 16, 2025 $ 0.262
+1.68%
$ 106.58 million $ 2.99 million
Feb 15, 2025 $ 0.258
-3.51%
$ 104.47 million $ 1.57 million
Feb 14, 2025 $ 0.267
+1.39%
$ 108.27 million $ 2.53 million
Feb 13, 2025 $ 0.264
-1.60%
$ 106.74 million $ 2.53 million
Feb 12, 2025 $ 0.268
+4.99%
$ 108.45 million $ 2.9 million
Feb 11, 2025 $ 0.255
-1.94%
$ 103.3 million $ 2.12 million
Feb 10, 2025 $ 0.26
+1.04%
$ 105.34 million $ 2.27 million
Feb 9, 2025 $ 0.257
+0.57%
$ 104.26 million $ 1.96 million
Feb 8, 2025 $ 0.256
+3.79%
$ 103.64 million $ 1.71 million
Feb 7, 2025 $ 0.247
-0.33%
$ 99.85 million $ 2.96 million
Feb 6, 2025 $ 0.247
-4.44%
$ 100.19 million $ 2.57 million
Feb 5, 2025 $ 0.259
-4.19%
$ 104.84 million $ 3.14 million
Feb 4, 2025 $ 0.27
+1.47%
$ 109.44 million $ 4.89 million
Feb 3, 2025 $ 0.266
+1.17%
$ 107.86 million $ 5.32 million
Feb 2, 2025 $ 0.263
-9.37%
$ 106.62 million $ 5.3 million
Feb 1, 2025 $ 0.29
-2.41%
$ 117.65 million $ 8.84 million
Jan 31, 2025 $ 0.298
+0.30%
$ 120.55 million $ 3.61 million
Jan 30, 2025 $ 0.297
+3.36%
$ 119.78 million $ 1.99 million
Jan 29, 2025 $ 0.287
+0.88%
$ 115.89 million $ 2.48 million
Jan 28, 2025 $ 0.285
-4.72%
$ 114.91 million $ 2.48 million
Jan 27, 2025 $ 0.299
-1.55%
$ 120.62 million $ 4.29 million
Jan 26, 2025 $ 0.304
-1.13%
$ 122.5 million $ 3.14 million
Jan 25, 2025 $ 0.307
+2.40%
$ 123.46 million $ 1.9 million
Jan 24, 2025 $ 0.3
-2.68%
$ 120.57 million $ 3.25 million
Jan 23, 2025 $ 0.308
-0.97%
$ 123.86 million $ 3.14 million
Jan 22, 2025 $ 0.311
-2.12%
$ 125.07 million $ 2.6 million
Jan 21, 2025 $ 0.318
+0.61%
$ 127.77 million $ 4.78 million
Jan 20, 2025 $ 0.316
+0.67%
$ 126.97 million $ 7.45 million
Jan 19, 2025 $ 0.314
-6.74%
$ 126.19 million $ 6.81 million
Jan 18, 2025 $ 0.336
-6.35%
$ 135.29 million $ 4.43 million
Jan 17, 2025 $ 0.359
+3.54%
$ 144.43 million $ 4.95 million
Jan 16, 2025 $ 0.347
-3.04%
$ 139.46 million $ 5.03 million
Jan 15, 2025 $ 0.358
+0.06%
$ 143.79 million $ 7.29 million
Jan 14, 2025 $ 0.357
+3.91%
$ 143.7 million $ 7.45 million
Jan 13, 2025 $ 0.344
-6.21%
$ 138.35 million $ 14.95 million
Jan 12, 2025 $ 0.367
-1.18%
$ 147.62 million $ 5.31 million