Ontology Gas Historical Data

ONG Page 16
Download
Date Close Price change Market cap Trading volume
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
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