Ontology Gas Historical Data

ONG Page 16
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.308
+3.02%
$ 118.11 million $ 16.06 million
Jul 7, 2024 $ 0.298
+1.14%
$ 114.59 million $ 51.48 million
Jul 6, 2024 $ 0.295
+6.90%
$ 113.3 million $ 5.65 million
Jul 5, 2024 $ 0.276
-2.92%
$ 105.98 million $ 11.12 million
Jul 4, 2024 $ 0.284
-11.02%
$ 109.25 million $ 7.57 million
Jul 3, 2024 $ 0.32
-7.67%
$ 122.78 million $ 6.65 million
Jul 2, 2024 $ 0.346
-2.51%
$ 132.97 million $ 4.76 million
Jul 1, 2024 $ 0.355
-3.01%
$ 136.4 million $ 9 million
Jun 30, 2024 $ 0.366
+5.11%
$ 140.63 million $ 12.08 million
Jun 29, 2024 $ 0.348
-2.76%
$ 133.79 million $ 8.99 million
Jun 28, 2024 $ 0.358
-0.31%
$ 137.58 million $ 19.63 million
Jun 27, 2024 $ 0.359
+1.84%
$ 138.01 million $ 12.28 million
Jun 26, 2024 $ 0.353
-0.77%
$ 135.51 million $ 22.72 million
Jun 25, 2024 $ 0.356
+0.41%
$ 136.04 million $ 19.89 million
Jun 24, 2024 $ 0.354
+4.16%
$ 135.48 million $ 39.99 million
Jun 23, 2024 $ 0.34
-5.91%
$ 130.07 million $ 10.57 million
Jun 22, 2024 $ 0.361
-1.56%
$ 138.23 million $ 28.12 million
Jun 21, 2024 $ 0.367
+6.26%
$ 140.4 million $ 81.19 million
Jun 20, 2024 $ 0.345
+17.99%
$ 132.13 million $ 62.46 million
Jun 19, 2024 $ 0.293
+2.31%
$ 111.75 million $ 4.68 million
Jun 18, 2024 $ 0.286
-9.34%
$ 109.47 million $ 8.99 million
Jun 17, 2024 $ 0.316
-12.96%
$ 120.3 million $ 9.33 million
Jun 16, 2024 $ 0.363
-3.57%
$ 138.22 million $ 7.88 million
Jun 15, 2024 $ 0.376
+4.27%
$ 143.34 million $ 12.43 million
Jun 14, 2024 $ 0.361
-9.37%
$ 137.48 million $ 19.64 million
Jun 13, 2024 $ 0.398
+0.55%
$ 151.7 million $ 56.28 million
Jun 12, 2024 $ 0.396
+9.53%
$ 150.89 million $ 55.86 million
Jun 11, 2024 $ 0.361
-2.11%
$ 137.77 million $ 14.88 million
Jun 10, 2024 $ 0.369
-0.02%
$ 140.73 million $ 7.73 million
Jun 9, 2024 $ 0.369
+1.28%
$ 140.76 million $ 3.5 million
Jun 8, 2024 $ 0.365
-6.35%
$ 139.3 million $ 6.2 million
Jun 7, 2024 $ 0.389
-6.74%
$ 147.8 million $ 12.39 million
Jun 6, 2024 $ 0.417
-4.03%
$ 158.49 million $ 7.75 million
Jun 5, 2024 $ 0.435
+1.87%
$ 165.14 million $ 5.83 million
Jun 4, 2024 $ 0.427
+1.46%
$ 162.1 million $ 5.28 million
Jun 3, 2024 $ 0.421
+0.19%
$ -- $ 12.33 million
Jun 2, 2024 $ 0.42
-1.99%
$ -- $ 4.56 million
Jun 1, 2024 $ 0.429
-0.70%
$ -- $ 3 million
May 31, 2024 $ 0.432
-2.28%
$ -- $ 6.52 million
May 30, 2024 $ 0.442
-1.50%
$ -- $ 7.37 million
May 29, 2024 $ 0.448
-3.31%
$ -- $ 8.29 million
May 28, 2024 $ 0.464
-2.12%
$ -- $ 7.67 million
May 27, 2024 $ 0.474
+1.58%
$ -- $ 7.11 million
May 26, 2024 $ 0.466
-1.45%
$ -- $ 5.33 million
May 25, 2024 $ 0.473
-0.32%
$ -- $ 6.03 million
May 24, 2024 $ 0.475
+2.36%
$ -- $ 10.1 million
May 23, 2024 $ 0.464
-5.22%
$ -- $ 12.28 million
May 22, 2024 $ 0.489
-0.85%
$ -- $ 9.63 million
May 21, 2024 $ 0.494
-3.93%
$ -- $ 12.73 million
May 20, 2024 $ 0.514
+7.83%
$ -- $ 12.28 million