Ontology Gas Historical Data

ONG Page 15
Download
Date Close Price change Market cap Trading volume
May 10, 2024 $ 0.529
-5.07%
$ -- $ 20.79 million
May 9, 2024 $ 0.557
+2.37%
$ -- $ 15.71 million
May 8, 2024 $ 0.544
-2.07%
$ -- $ 31.63 million
May 7, 2024 $ 0.556
-2.77%
$ -- $ 30.27 million
May 6, 2024 $ 0.572
-4.79%
$ -- $ 46.29 million
May 5, 2024 $ 0.6
+4.55%
$ -- $ 121.07 million
May 4, 2024 $ 0.574
+4.19%
$ -- $ 95.68 million
May 3, 2024 $ 0.551
+4.25%
$ -- $ 49.52 million
May 2, 2024 $ 0.528
-4.75%
$ -- $ 37.18 million
May 1, 2024 $ 0.555
-5.38%
$ -- $ 63.49 million
Apr 30, 2024 $ 0.586
-10.05%
$ -- $ 77.41 million
Apr 29, 2024 $ 0.652
+2.74%
$ -- $ 130.77 million
Apr 28, 2024 $ 0.635
+9.57%
$ -- $ 297.6 million
Apr 27, 2024 $ 0.58
-8.99%
$ -- $ 47.24 million
Apr 26, 2024 $ 0.637
-2.49%
$ -- $ 62.36 million
Apr 25, 2024 $ 0.653
-3.36%
$ -- $ 137.91 million
Apr 24, 2024 $ 0.676
-0.62%
$ -- $ 224.57 million
Apr 23, 2024 $ 0.68
-8.23%
$ -- $ 391.84 million
Apr 22, 2024 $ 0.741
+1.17%
$ -- $ 210.7 million
Apr 21, 2024 $ 0.733
+14.08%
$ -- $ 416.88 million
Apr 20, 2024 $ 0.642
-2.03%
$ -- $ 179.3 million
Apr 19, 2024 $ 0.656
+0.78%
$ -- $ 479.28 million
Apr 18, 2024 $ 0.65
+35.51%
$ -- $ 513.47 million
Apr 17, 2024 $ 0.48
-14.58%
$ -- $ 233.45 million
Apr 16, 2024 $ 0.562
+14.95%
$ -- $ 376.01 million
Apr 15, 2024 $ 0.489
+15.87%
$ -- $ 415.14 million
Apr 14, 2024 $ 0.422
+10.64%
$ -- $ 97.16 million
Apr 13, 2024 $ 0.381
-22.89%
$ -- $ 158.6 million
Apr 12, 2024 $ 0.494
-13.79%
$ -- $ 518.19 million
Apr 11, 2024 $ 0.574
+38.07%
$ -- $ 400.64 million
Apr 10, 2024 $ 0.415
+4.52%
$ -- $ 13.46 million
Apr 9, 2024 $ 0.397
-7.44%
$ -- $ 13.77 million
Apr 8, 2024 $ 0.429
+9.12%
$ -- $ 31.46 million
Apr 7, 2024 $ 0.393
+1.80%
$ -- $ 5.3 million
Apr 6, 2024 $ 0.387
+1.33%
$ -- $ 4.65 million
Apr 5, 2024 $ 0.382
-3.82%
$ -- $ 8.67 million
Apr 4, 2024 $ 0.397
+3.01%
$ -- $ 51.11 million
Apr 3, 2024 $ 0.385
+3.26%
$ -- $ 7.61 million
Apr 2, 2024 $ 0.373
-6.52%
$ -- $ 8.13 million
Apr 1, 2024 $ 0.399
-7.57%
$ -- $ 10.65 million
Mar 31, 2024 $ 0.432
+2.10%
$ -- $ 6.37 million
Mar 30, 2024 $ 0.423
-2.78%
$ -- $ 6.37 million
Mar 29, 2024 $ 0.435
-1.82%
$ -- $ 10.68 million
Mar 28, 2024 $ 0.443
+2.54%
$ -- $ 12.17 million
Mar 27, 2024 $ 0.432
+0.41%
$ -- $ 18.14 million
Mar 26, 2024 $ 0.43
+4.95%
$ -- $ 63.91 million
Mar 25, 2024 $ 0.41
+2.82%
$ -- $ 15.85 million
Mar 24, 2024 $ 0.399
+4.67%
$ -- $ 74.44 million
Mar 23, 2024 $ 0.381
+5.12%
$ -- $ 7.71 million
Mar 22, 2024 $ 0.362
-2.78%
$ -- $ 8.32 million