Ontology Gas Historical Data

ONG Page 17
Download
Date Close Price change Market cap Trading volume
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
May 19, 2024 $0.476
-4.81%
$-- $6.97 million
May 18, 2024 $0.501
-2.11%
$-- $8 million