Ontology Gas Historical Data

ONG Page 18
Download
Date Close Price change Market cap Trading volume
Dec 12, 2023 $ 0.369
+0.32%
$ -- $ 7.86 million
Dec 11, 2023 $ 0.368
-8.19%
$ -- $ 15.15 million
Dec 10, 2023 $ 0.401
-1.73%
$ -- $ 8.78 million
Dec 9, 2023 $ 0.408
+0.10%
$ -- $ 11.96 million
Dec 8, 2023 $ 0.407
+1.61%
$ -- $ 11.81 million
Dec 7, 2023 $ 0.401
+1.06%
$ -- $ 9.67 million
Dec 6, 2023 $ 0.397
-2.52%
$ -- $ 12.27 million
Dec 5, 2023 $ 0.407
+0.26%
$ -- $ 14.1 million
Dec 4, 2023 $ 0.406
-4.47%
$ -- $ 83.93 million
Dec 3, 2023 $ 0.425
+0.85%
$ -- $ 57.71 million
Dec 2, 2023 $ 0.421
+4.56%
$ -- $ 45.42 million
Dec 1, 2023 $ 0.403
+1.69%
$ -- $ 18.15 million
Nov 30, 2023 $ 0.394
-7.86%
$ -- $ 28.13 million
Nov 29, 2023 $ 0.428
-5.37%
$ -- $ 104.3 million
Nov 28, 2023 $ 0.452
+1.41%
$ -- $ 283.56 million
Nov 27, 2023 $ 0.446
+14.55%
$ -- $ 269.68 million
Nov 26, 2023 $ 0.389
+11.56%
$ -- $ 131.76 million
Nov 25, 2023 $ 0.349
-1.62%
$ -- $ 3.29 million
Nov 24, 2023 $ 0.355
+0.80%
$ -- $ 5.89 million
Nov 23, 2023 $ 0.352
+3.86%
$ -- $ 14.2 million
Nov 22, 2023 $ 0.339
+4.50%
$ -- $ 7.64 million
Nov 21, 2023 $ 0.324
-8.20%
$ -- $ 7.45 million
Nov 20, 2023 $ 0.353
-1.43%
$ -- $ 3.02 million
Nov 19, 2023 $ 0.358
+1.09%
$ -- $ 2.98 million
Nov 18, 2023 $ 0.354
-2.54%
$ -- $ 3.98 million
Nov 17, 2023 $ 0.363
-2.01%
$ -- $ 5.15 million
Nov 16, 2023 $ 0.371
-0.71%
$ -- $ 13.51 million
Nov 15, 2023 $ 0.374
+2.22%
$ -- $ 8.22 million
Nov 14, 2023 $ 0.365
-1.12%
$ -- $ 24.48 million
Nov 13, 2023 $ 0.37
+1.83%
$ -- $ 10.06 million
Nov 12, 2023 $ 0.363
-5.14%
$ -- $ 12.2 million
Nov 11, 2023 $ 0.383
-8.30%
$ -- $ 20.02 million
Nov 10, 2023 $ 0.417
+1.23%
$ -- $ 92.2 million
Nov 9, 2023 $ 0.412
+2.59%
$ -- $ 86.5 million
Nov 8, 2023 $ 0.402
+3.24%
$ -- $ 24.07 million
Nov 7, 2023 $ 0.389
+3.80%
$ -- $ 46.65 million
Nov 6, 2023 $ 0.375
+2.22%
$ -- $ 43.04 million
Nov 5, 2023 $ 0.367
-12.73%
$ -- $ 56.78 million
Nov 4, 2023 $ 0.42
+18.10%
$ -- $ 243.04 million
Nov 3, 2023 $ 0.356
+11.60%
$ -- $ 92.87 million
Nov 2, 2023 $ 0.319
-5.88%
$ -- $ 15.51 million
Nov 1, 2023 $ 0.339
+1.82%
$ -- $ 25.34 million
Oct 31, 2023 $ 0.333
+2.36%
$ -- $ 55.92 million
Oct 30, 2023 $ 0.325
+1.16%
$ -- $ 45.1 million
Oct 29, 2023 $ 0.321
+9.49%
$ -- $ 227.23 million
Oct 28, 2023 $ 0.293
+7.20%
$ -- $ 32.08 million
Oct 27, 2023 $ 0.274
+3.30%
$ -- $ 5.13 million
Oct 26, 2023 $ 0.265
-0.81%
$ -- $ 5.31 million
Oct 25, 2023 $ 0.267
-0.74%
$ -- $ 6.88 million
Oct 24, 2023 $ 0.269
+0.75%
$ -- $ 15.26 million