Ontology Gas Historical Data

ONG Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 21, 2024 $ 0.373
+3.72%
$ -- $ 12.48 million
Mar 20, 2024 $ 0.359
+9.97%
$ -- $ 13.75 million
Mar 19, 2024 $ 0.327
-10.94%
$ -- $ 13.74 million
Mar 18, 2024 $ 0.367
-6.62%
$ -- $ 10.06 million
Mar 17, 2024 $ 0.393
+3.70%
$ -- $ 12.02 million
Mar 16, 2024 $ 0.379
-9.14%
$ -- $ 12.95 million
Mar 15, 2024 $ 0.417
-8.82%
$ -- $ 27.14 million
Mar 14, 2024 $ 0.457
-3.74%
$ -- $ 21.38 million
Mar 13, 2024 $ 0.475
+3.89%
$ -- $ 20.29 million
Mar 12, 2024 $ 0.457
-0.29%
$ -- $ 16.57 million
Mar 11, 2024 $ 0.459
+8.46%
$ -- $ 19.28 million
Mar 10, 2024 $ 0.423
-1.42%
$ -- $ 10.14 million
Mar 9, 2024 $ 0.429
+0.19%
$ -- $ 9.12 million
Mar 8, 2024 $ 0.428
-2.12%
$ -- $ 12.31 million
Mar 7, 2024 $ 0.437
+2.82%
$ -- $ 26.28 million
Mar 6, 2024 $ 0.425
+7.38%
$ -- $ 18.41 million
Mar 5, 2024 $ 0.396
-8.32%
$ -- $ 26.31 million
Mar 4, 2024 $ 0.432
+6.30%
$ -- $ 33.94 million
Mar 3, 2024 $ 0.406
-3.90%
$ -- $ 13.28 million
Mar 2, 2024 $ 0.423
+6.08%
$ -- $ 15.63 million
Mar 1, 2024 $ 0.399
+4.77%
$ -- $ 10.69 million
Feb 29, 2024 $ 0.381
+2.93%
$ -- $ 15.59 million
Feb 28, 2024 $ 0.37
+3.92%
$ -- $ 14.34 million
Feb 27, 2024 $ 0.356
+1.68%
$ -- $ 7.66 million
Feb 26, 2024 $ 0.35
+1.18%
$ -- $ 5.12 million
Feb 25, 2024 $ 0.346
+0.43%
$ -- $ 3.78 million
Feb 24, 2024 $ 0.344
+1.42%
$ -- $ 5.12 million
Feb 23, 2024 $ 0.34
-1.70%
$ -- $ 5.14 million
Feb 22, 2024 $ 0.345
-1.82%
$ -- $ 7.42 million
Feb 21, 2024 $ 0.352
+1.95%
$ -- $ 10.3 million
Feb 20, 2024 $ 0.345
-0.79%
$ -- $ 8.73 million
Feb 19, 2024 $ 0.348
+2.49%
$ -- $ 6.64 million
Feb 18, 2024 $ 0.339
+1.46%
$ -- $ 6.74 million
Feb 17, 2024 $ 0.335
-0.76%
$ -- $ 4.6 million
Feb 16, 2024 $ 0.337
+0.25%
$ -- $ 8.54 million
Feb 15, 2024 $ 0.336
+3.94%
$ -- $ 15.95 million
Feb 14, 2024 $ 0.323
+1.37%
$ -- $ 4.26 million
Feb 13, 2024 $ 0.319
-1.32%
$ -- $ 3.44 million
Feb 12, 2024 $ 0.323
+1.29%
$ -- $ 4.36 million
Feb 11, 2024 $ 0.319
-0.08%
$ -- $ 7.68 million
Feb 10, 2024 $ 0.319
-0.77%
$ -- $ 2.69 million