Ontology Gas Historical Data

ONG Page 12
Download
Date Close Price change Market cap Trading volume
Mar 13, 2025 $0.205
-0.80%
$83.59 million $2.73 million
Mar 12, 2025 $0.207
+3.56%
$84.27 million $3.08 million
Mar 11, 2025 $0.199
+4.08%
$81.38 million $3.67 million
Mar 10, 2025 $0.192
-5.87%
$78.19 million $3.35 million
Mar 9, 2025 $0.204
-10.41%
$83.06 million $2.58 million
Mar 8, 2025 $0.227
-0.63%
$92.71 million $1.79 million
Mar 7, 2025 $0.229
-1.25%
$93.29 million $3.41 million
Mar 6, 2025 $0.232
-1.65%
$94.46 million $2.5 million
Mar 5, 2025 $0.235
+2.16%
$96.05 million $2.9 million
Mar 4, 2025 $0.23
+0.36%
$93.68 million $4.67 million
Mar 3, 2025 $0.23
-11.75%
$93.35 million $4.61 million
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