Ontology Gas Historical Data

ONG Page 13
Download
Date Close Price change Market cap Trading volume
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
Nov 22, 2024 $ 0.362
+1.52%
$ 143.78 million $ 5.16 million
Nov 21, 2024 $ 0.357
+5.60%
$ 141.67 million $ 5.9 million
Nov 20, 2024 $ 0.338
-5.69%
$ 134.19 million $ 4.13 million
Nov 19, 2024 $ 0.358
+3.00%
$ 142.17 million $ 8.54 million
Nov 18, 2024 $ 0.348
+5.75%
$ 138.04 million $ 5.01 million
Nov 17, 2024 $ 0.329
-6.31%
$ 130.61 million $ 4.34 million
Nov 16, 2024 $ 0.351
+9.02%
$ 139.39 million $ 5.16 million
Nov 15, 2024 $ 0.322
+4.72%
$ 127.85 million $ 4.83 million
Nov 14, 2024 $ 0.308
-6.63%
$ 122.08 million $ 12.04 million
Nov 13, 2024 $ 0.33
-1.26%
$ 130.75 million $ 15.1 million
Nov 12, 2024 $ 0.334
+0.91%
$ 132.4 million $ 16.12 million
Nov 11, 2024 $ 0.331
+5.57%
$ 131.2 million $ 7.4 million
Nov 10, 2024 $ 0.313
+4.48%
$ 123.76 million $ 5.5 million
Nov 9, 2024 $ 0.3
+1.99%
$ 118.42 million $ 2.61 million
Nov 8, 2024 $ 0.294
+0.98%
$ 116.17 million $ 3.13 million
Nov 7, 2024 $ 0.291
+1.11%
$ 115.04 million $ 5.94 million
Nov 6, 2024 $ 0.288
+7.16%
$ 113.74 million $ 6.09 million
Nov 5, 2024 $ 0.269
+3.35%
$ 106.14 million $ 3 million
Nov 4, 2024 $ 0.26
-2.03%
$ 102.7 million $ 3.47 million
Nov 3, 2024 $ 0.265
-2.52%
$ 104.83 million $ 4.15 million
Nov 2, 2024 $ 0.272
-1.02%
$ 107.52 million $ 3.04 million
Nov 1, 2024 $ 0.275
-1.61%
$ 108.63 million $ 3.93 million
Oct 31, 2024 $ 0.279
-5.43%
$ 110.41 million $ 3.79 million
Oct 30, 2024 $ 0.295
-2.10%
$ 116.75 million $ 3.79 million
Oct 29, 2024 $ 0.302
+2.87%
$ 119.25 million $ 3.91 million
Oct 28, 2024 $ 0.293
+1.46%
$ 115.92 million $ 3.66 million
Oct 27, 2024 $ 0.289
+2.06%
$ 113.82 million $ 2.15 million
Oct 26, 2024 $ 0.283
-0.35%
$ 111.52 million $ 3.35 million
Oct 25, 2024 $ 0.284
-6.99%
$ 111.92 million $ 4.02 million
Oct 24, 2024 $ 0.305
+0.90%
$ 120.27 million $ 4.18 million
Oct 23, 2024 $ 0.303
-3.70%
$ 119.19 million $ 3.87 million
Oct 22, 2024 $ 0.314
-0.47%
$ 123.75 million $ 3.87 million
Oct 21, 2024 $ 0.316
-3.95%
$ 124.41 million $ 5.76 million
Oct 20, 2024 $ 0.329
+2.40%
$ 129.51 million $ 6.25 million
Oct 19, 2024 $ 0.321
+0.55%
$ 126.48 million $ 5.02 million
Oct 18, 2024 $ 0.32
+1.65%
$ 125.79 million $ 3.52 million
Oct 17, 2024 $ 0.314
-2.29%
$ 123.79 million $ 7.61 million