Ontology Gas Historical Data

ONG Page 15
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2024 $ 0.317
-2.32%
$ 123.53 million $ 3.48 million
Aug 24, 2024 $ 0.325
+0.32%
$ 126.49 million $ 4.57 million
Aug 23, 2024 $ 0.324
+4.65%
$ 126.1 million $ 4.65 million
Aug 22, 2024 $ 0.31
+1.15%
$ 120.52 million $ 4.95 million
Aug 21, 2024 $ 0.306
+1.11%
$ 119.17 million $ 4.24 million
Aug 20, 2024 $ 0.303
+1.71%
$ 117.9 million $ 9.88 million
Aug 19, 2024 $ 0.298
+5.52%
$ 115.91 million $ 4.37 million
Aug 18, 2024 $ 0.282
-0.19%
$ 109.84 million $ 2.67 million
Aug 17, 2024 $ 0.283
+1.47%
$ 110.01 million $ 2.44 million
Aug 16, 2024 $ 0.279
-0.09%
$ 108.01 million $ 4.13 million
Aug 15, 2024 $ 0.279
-4.10%
$ 108.1 million $ 4.04 million
Aug 14, 2024 $ 0.291
-2.60%
$ 112.72 million $ 5.54 million
Aug 13, 2024 $ 0.298
+1.84%
$ 115.72 million $ 5.75 million
Aug 12, 2024 $ 0.293
+4.46%
$ 113.67 million $ 32.7 million
Aug 11, 2024 $ 0.281
-6.14%
$ 108.78 million $ 6.77 million
Aug 10, 2024 $ 0.299
+0.99%
$ 115.9 million $ 3.83 million
Aug 9, 2024 $ 0.296
+0.91%
$ 114.77 million $ 7.4 million
Aug 8, 2024 $ 0.293
+12.37%
$ 113.73 million $ 6.72 million
Aug 7, 2024 $ 0.261
-1.47%
$ 101.21 million $ 6.06 million
Aug 6, 2024 $ 0.265
+6.07%
$ 102.72 million $ 6.48 million
Aug 5, 2024 $ 0.25
-7.64%
$ 96.84 million $ 11.11 million
Aug 4, 2024 $ 0.27
-5.97%
$ 104.85 million $ 4.88 million
Aug 3, 2024 $ 0.288
-3.98%
$ 111.51 million $ 4.89 million
Aug 2, 2024 $ 0.3
-6.36%
$ 116.13 million $ 5.34 million
Aug 1, 2024 $ 0.32
-0.28%
$ 124.02 million $ 4.52 million
Jul 31, 2024 $ 0.321
-1.96%
$ 124.36 million $ 3.7 million
Jul 30, 2024 $ 0.327
-2.89%
$ 126.85 million $ 3.83 million
Jul 29, 2024 $ 0.337
-1.32%
$ 130.11 million $ 4.72 million
Jul 28, 2024 $ 0.341
-1.64%
$ 131.84 million $ 3.19 million
Jul 27, 2024 $ 0.347
+1.48%
$ 134.04 million $ 5.18 million
Jul 26, 2024 $ 0.342
+4.96%
$ 132.08 million $ 9.94 million
Jul 25, 2024 $ 0.326
-3.76%
$ 125.65 million $ 5.72 million
Jul 24, 2024 $ 0.339
-1.63%
$ 130.56 million $ 5.61 million
Jul 23, 2024 $ 0.344
-3.45%
$ 132.72 million $ 8.28 million
Jul 22, 2024 $ 0.356
-1.63%
$ 137.46 million $ 34.58 million
Jul 21, 2024 $ 0.362
+4.51%
$ 139.75 million $ 42.98 million
Jul 20, 2024 $ 0.347
+0.29%
$ 133.72 million $ 4.51 million
Jul 19, 2024 $ 0.346
+2.93%
$ 133.31 million $ 7.23 million
Jul 18, 2024 $ 0.336
-1.08%
$ 129.51 million $ 6.89 million
Jul 17, 2024 $ 0.34
+0.18%
$ 130.92 million $ 7.63 million
Jul 16, 2024 $ 0.339
-0.57%
$ 130.69 million $ 10.41 million
Jul 15, 2024 $ 0.341
+6.11%
$ 131.44 million $ 21.2 million
Jul 14, 2024 $ 0.321
+2.78%
$ 123.87 million $ 7.51 million
Jul 13, 2024 $ 0.313
+0.86%
$ 120.52 million $ 3.25 million
Jul 12, 2024 $ 0.31
+1.71%
$ 119.49 million $ 4.25 million
Jul 11, 2024 $ 0.305
-3.50%
$ 117.02 million $ 4.85 million
Jul 10, 2024 $ 0.316
+0.58%
$ 121.27 million $ 4.79 million
Jul 9, 2024 $ 0.314
+2.10%
$ 120.57 million $ 11.09 million