Ontology Gas Historical Data

ONG Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 27, 2024 $0.283
-6.29%
$110.29 million $3.77 million
Aug 26, 2024 $0.302
-4.72%
$117.7 million $3.71 million