Ontology Gas Historical Data

ONG Page 11
Download
Date Close Price change Market cap Trading volume
Jan 11, 2025 $ 0.371
-4.61%
$ 149.39 million $ 6.02 million
Jan 10, 2025 $ 0.389
+0.56%
$ 156.53 million $ 10.09 million
Jan 9, 2025 $ 0.387
+5.39%
$ 155.62 million $ 23.27 million
Jan 8, 2025 $ 0.367
+12.83%
$ 147.75 million $ 15.1 million
Jan 7, 2025 $ 0.326
-9.21%
$ 130.95 million $ 3.32 million
Jan 6, 2025 $ 0.359
+2.91%
$ 143.74 million $ 4.18 million
Jan 5, 2025 $ 0.349
+1.56%
$ 139.75 million $ 3.68 million
Jan 4, 2025 $ 0.343
+0.26%
$ 137.62 million $ 2.95 million
Jan 3, 2025 $ 0.343
+4.52%
$ 137.24 million $ 2.76 million
Jan 2, 2025 $ 0.327
+1.66%
$ 131.23 million $ 2.98 million
Jan 1, 2025 $ 0.322
+2.49%
$ 129.11 million $ 2.23 million
Dec 31, 2024 $ 0.314
-1.68%
$ 125.99 million $ 3.25 million
Dec 30, 2024 $ 0.32
-1.00%
$ 128.14 million $ 3.54 million
Dec 29, 2024 $ 0.323
-6.75%
$ 129.42 million $ 3.02 million
Dec 28, 2024 $ 0.346
+9.07%
$ 138.23 million $ 5.94 million
Dec 27, 2024 $ 0.318
+1.53%
$ 126.8 million $ 3.43 million
Dec 26, 2024 $ 0.313
-6.38%
$ 124.87 million $ 3.22 million
Dec 25, 2024 $ 0.334
-4.04%
$ 133.38 million $ 3.56 million
Dec 24, 2024 $ 0.348
+3.24%
$ 138.95 million $ 5.43 million
Dec 23, 2024 $ 0.337
+6.32%
$ 134.63 million $ 5.11 million
Dec 22, 2024 $ 0.317
+4.71%
$ 126.67 million $ 9.9 million
Dec 21, 2024 $ 0.303
-4.87%
$ 120.94 million $ 4.64 million
Dec 20, 2024 $ 0.318
+2.35%
$ 127.13 million $ 5.87 million
Dec 19, 2024 $ 0.311
-4.33%
$ 124.25 million $ 5.07 million
Dec 18, 2024 $ 0.325
-9.44%
$ 129.88 million $ 4.28 million
Dec 17, 2024 $ 0.359
-6.61%
$ 142.92 million $ 3.08 million
Dec 16, 2024 $ 0.384
-4.13%
$ 153.03 million $ 4.02 million
Dec 15, 2024 $ 0.401
+3.94%
$ 159.64 million $ 3.15 million
Dec 14, 2024 $ 0.386
-4.37%
$ 153.6 million $ 2.97 million
Dec 13, 2024 $ 0.403
-0.48%
$ 160.59 million $ 3.87 million
Dec 12, 2024 $ 0.405
+3.21%
$ 161.29 million $ 4.89 million
Dec 11, 2024 $ 0.393
+6.27%
$ 156.27 million $ 4.66 million
Dec 10, 2024 $ 0.369
-6.10%
$ 147.04 million $ 8.29 million
Dec 9, 2024 $ 0.393
-18.35%
$ 156.58 million $ 9.96 million
Dec 8, 2024 $ 0.482
+1.06%
$ 191.77 million $ 4.31 million
Dec 7, 2024 $ 0.477
+0.50%
$ 189.74 million $ 5.19 million
Dec 6, 2024 $ 0.474
+0.93%
$ 188.8 million $ 5.98 million
Dec 5, 2024 $ 0.47
-4.49%
$ 187.05 million $ 10.86 million
Dec 4, 2024 $ 0.492
-8.39%
$ 195.85 million $ 16.91 million
Dec 3, 2024 $ 0.537
+20.90%
$ 213.71 million $ 25.34 million
Dec 2, 2024 $ 0.444
+0.58%
$ 176.77 million $ 8.87 million
Dec 1, 2024 $ 0.441
-0.33%
$ 175.69 million $ 3.89 million
Nov 30, 2024 $ 0.443
+0.04%
$ 176.2 million $ 8.42 million
Nov 29, 2024 $ 0.443
+2.31%
$ 176.25 million $ 4.76 million
Nov 28, 2024 $ 0.433
+1.47%
$ 172.27 million $ 4.64 million
Nov 27, 2024 $ 0.427
+3.08%
$ 169.82 million $ 6.07 million
Nov 26, 2024 $ 0.414
+5.50%
$ 164.19 million $ 9.29 million
Nov 25, 2024 $ 0.393
-1.29%
$ 155.85 million $ 6.5 million
Nov 24, 2024 $ 0.398
+5.99%
$ 157.74 million $ 17.22 million
Nov 23, 2024 $ 0.375
+3.50%
$ 148.82 million $ 6.69 million