Ontology Gas Historical Data

ONG Page 14
Download
Date Close Price change Market cap Trading volume
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
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