Ontology Gas Historical Data

ONG Page 11
Download
Date Close Price change Market cap Trading volume
May 1, 2025 $0.21
+1.30%
$86.74 million $1.48 million
Apr 30, 2025 $0.208
-0.33%
$85.62 million $1.97 million
Apr 29, 2025 $0.208
-0.85%
$85.95 million $1.67 million
Apr 28, 2025 $0.21
+1.41%
$86.69 million $1.96 million
Apr 27, 2025 $0.207
-4.26%
$85.53 million $2.37 million
Apr 26, 2025 $0.217
+0.38%
$89.38 million $1.72 million
Apr 25, 2025 $0.215
+1.91%
$88.88 million $2.55 million
Apr 24, 2025 $0.211
+1.04%
$86.93 million $1.98 million
Apr 23, 2025 $0.209
+0.75%
$86.03 million $2.14 million
Apr 22, 2025 $0.208
+5.03%
$85.39 million $2.47 million
Apr 21, 2025 $0.198
-1.52%
$81.3 million $2.32 million
Apr 20, 2025 $0.201
-0.78%
$82.55 million $1.91 million
Apr 19, 2025 $0.202
+2.59%
$83.2 million $2.41 million
Apr 18, 2025 $0.197
+3.02%
$81.09 million $4.05 million
Apr 17, 2025 $0.191
+0.20%
$78.69 million $2.52 million
Apr 16, 2025 $0.191
+3.77%
$78.53 million $5.19 million
Apr 15, 2025 $0.184
+6.50%
$75.68 million $4.3 million
Apr 14, 2025 $0.173
-1.15%
$71.05 million $2.16 million
Apr 13, 2025 $0.175
-4.94%
$71.87 million $3.39 million
Apr 12, 2025 $0.184
+4.15%
$75.61 million $2.17 million
Apr 11, 2025 $0.177
-1.41%
$72.6 million $3.72 million
Apr 10, 2025 $0.179
+3.24%
$73.66 million $9.95 million
Apr 9, 2025 $0.174
+10.43%
$71.37 million $16.34 million
Apr 8, 2025 $0.157
-4.13%
$64.64 million $1.97 million
Apr 7, 2025 $0.164
+2.47%
$67.23 million $3.23 million
Apr 6, 2025 $0.16
-7.15%
$65.66 million $1.87 million
Apr 5, 2025 $0.173
-0.03%
$70.72 million $841,257
Apr 4, 2025 $0.173
-0.99%
$70.74 million $1.2 million
Apr 3, 2025 $0.174
+0.86%
$71.46 million $1.7 million
Apr 2, 2025 $0.174
-8.79%
$71.18 million $2.08 million
Apr 1, 2025 $0.191
+0.59%
$78.06 million $1.94 million
Mar 31, 2025 $0.19
-4.14%
$77.84 million $3.68 million
Mar 30, 2025 $0.198
-0.25%
$81.2 million $1.19 million
Mar 29, 2025 $0.198
-5.63%
$81.09 million $1.59 million
Mar 28, 2025 $0.21
-5.77%
$85.91 million $1.65 million
Mar 27, 2025 $0.222
-0.35%
$91.15 million $1.23 million
Mar 26, 2025 $0.223
-1.66%
$91.45 million $1.36 million
Mar 25, 2025 $0.227
+1.11%
$92.97 million $3.2 million
Mar 24, 2025 $0.224
+2.98%
$91.54 million $1.74 million
Mar 23, 2025 $0.218
-0.48%
$88.9 million $1.44 million
Mar 22, 2025 $0.219
+1.36%
$89.34 million $1.16 million
Mar 21, 2025 $0.216
-1.89%
$88.14 million $1.6 million
Mar 20, 2025 $0.22
-1.86%
$89.82 million $1.53 million
Mar 19, 2025 $0.224
+1.30%
$91.48 million $2.85 million
Mar 18, 2025 $0.221
+3.26%
$90.3 million $2.1 million
Mar 17, 2025 $0.214
+3.39%
$87.4 million $2.22 million
Mar 16, 2025 $0.207
-3.38%
$84.54 million $1.82 million
Mar 15, 2025 $0.214
+2.18%
$87.49 million $1.57 million
Mar 14, 2025 $0.213
+3.84%
$86.85 million $2.09 million
Mar 13, 2025 $0.205
-0.80%
$83.59 million $2.73 million