Ontology Gas Historical Data

ONG Page 13
Download
Date Close Price change Market cap Trading volume
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
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