Ontology Gas Historical Data

ONG Page 14
Download
Date Close Price change Market cap Trading volume
Oct 16, 2024 $ 0.321
+1.08%
$ 126.55 million $ 5.56 million
Oct 15, 2024 $ 0.318
-1.98%
$ 125.19 million $ 7.01 million
Oct 14, 2024 $ 0.324
+2.87%
$ 127.67 million $ 6.41 million
Oct 13, 2024 $ 0.315
-3.61%
$ 124.06 million $ 5.79 million
Oct 12, 2024 $ 0.327
-0.10%
$ 128.72 million $ 7.71 million
Oct 11, 2024 $ 0.327
+2.66%
$ 128.77 million $ 19.29 million
Oct 10, 2024 $ 0.319
+3.09%
$ 125.42 million $ 29.67 million
Oct 9, 2024 $ 0.309
-4.29%
$ 121.64 million $ 13.7 million
Oct 8, 2024 $ 0.323
+5.86%
$ 127.07 million $ 32.52 million
Oct 7, 2024 $ 0.305
-4.28%
$ 119.53 million $ 12.93 million
Oct 6, 2024 $ 0.318
+6.08%
$ 124.8 million $ 44.51 million
Oct 5, 2024 $ 0.3
-0.68%
$ 117.73 million $ 5.08 million
Oct 4, 2024 $ 0.302
+7.04%
$ 118.45 million $ 19.45 million
Oct 3, 2024 $ 0.282
-1.27%
$ 110.66 million $ 5.17 million
Oct 2, 2024 $ 0.286
-3.67%
$ 112.09 million $ 7.19 million
Oct 1, 2024 $ 0.297
-6.61%
$ 116.36 million $ 10.65 million
Sep 30, 2024 $ 0.318
-3.09%
$ 124.59 million $ 21.98 million
Sep 29, 2024 $ 0.328
-0.94%
$ 128.5 million $ 5.84 million
Sep 28, 2024 $ 0.331
-0.46%
$ 129.72 million $ 18.18 million
Sep 27, 2024 $ 0.332
+2.38%
$ 130.24 million $ 8.36 million
Sep 26, 2024 $ 0.324
+2.34%
$ 127.19 million $ 8.53 million
Sep 25, 2024 $ 0.317
-1.65%
$ 124.32 million $ 9.36 million
Sep 24, 2024 $ 0.322
+4.50%
$ 126.44 million $ 28.59 million
Sep 23, 2024 $ 0.308
-0.81%
$ 121 million $ 11.22 million
Sep 22, 2024 $ 0.311
-10.01%
$ 121.45 million $ 23.71 million
Sep 21, 2024 $ 0.345
+14.34%
$ 134.96 million $ 206.42 million
Sep 20, 2024 $ 0.302
+5.07%
$ 118.05 million $ 17.73 million
Sep 19, 2024 $ 0.288
+3.87%
$ 112.35 million $ 4.33 million
Sep 18, 2024 $ 0.277
+2.38%
$ 108.14 million $ 3.11 million
Sep 17, 2024 $ 0.27
+1.69%
$ 105.61 million $ 2.44 million
Sep 16, 2024 $ 0.266
-0.66%
$ 103.86 million $ 3.03 million
Sep 15, 2024 $ 0.268
-4.32%
$ 104.56 million $ 2.61 million
Sep 14, 2024 $ 0.28
-1.23%
$ 109.28 million $ 2.02 million
Sep 13, 2024 $ 0.283
+1.96%
$ 110.64 million $ 3.03 million
Sep 12, 2024 $ 0.278
+3.44%
$ 108.51 million $ 2.5 million
Sep 11, 2024 $ 0.268
-1.54%
$ 104.89 million $ 3.23 million
Sep 10, 2024 $ 0.273
+1.23%
$ 106.53 million $ 3.26 million
Sep 9, 2024 $ 0.269
+3.10%
$ 105.24 million $ 3.05 million
Sep 8, 2024 $ 0.261
+2.44%
$ 102.07 million $ 2.27 million
Sep 7, 2024 $ 0.255
+1.34%
$ 99.64 million $ 1.74 million
Sep 6, 2024 $ 0.252
-2.50%
$ 98.32 million $ 3.52 million
Sep 5, 2024 $ 0.258
-3.27%
$ 100.84 million $ 2.54 million
Sep 4, 2024 $ 0.267
+1.54%
$ 104.24 million $ 3.14 million
Sep 3, 2024 $ 0.263
-4.92%
$ 102.27 million $ 2.64 million
Sep 2, 2024 $ 0.276
+3.68%
$ 107.57 million $ 3.59 million
Sep 1, 2024 $ 0.267
-4.34%
$ 103.76 million $ 3.39 million
Aug 31, 2024 $ 0.279
-1.91%
$ 108.45 million $ 1.96 million
Aug 30, 2024 $ 0.284
-0.10%
$ 110.55 million $ 3.4 million
Aug 29, 2024 $ 0.284
+0.06%
$ 110.67 million $ 3.52 million
Aug 28, 2024 $ 0.284
+0.36%
$ 110.63 million $ 4.26 million