Ontology Gas Historical Data

ONG Page 18
Download
Date Close Price change Market cap Trading volume
May 17, 2024 $0.511
+1.83%
$-- $9.05 million
May 16, 2024 $0.502
+0.25%
$-- $17.02 million
May 15, 2024 $0.501
+6.84%
$-- $12.65 million
May 14, 2024 $0.469
-5.33%
$-- $11.85 million
May 13, 2024 $0.495
-3.60%
$-- $17.67 million
May 12, 2024 $0.514
-0.56%
$-- $6.8 million
May 11, 2024 $0.517
-2.32%
$-- $9.5 million
May 10, 2024 $0.529
-5.07%
$-- $20.79 million
May 9, 2024 $0.557
+2.37%
$-- $15.71 million
May 8, 2024 $0.544
-2.07%
$-- $31.63 million
May 7, 2024 $0.556
-2.77%
$-- $30.27 million
May 6, 2024 $0.572
-4.79%
$-- $46.29 million
May 5, 2024 $0.6
+4.55%
$-- $121.07 million
May 4, 2024 $0.574
+4.19%
$-- $95.68 million
May 3, 2024 $0.551
+4.25%
$-- $49.52 million
May 2, 2024 $0.528
-4.75%
$-- $37.18 million
May 1, 2024 $0.555
-5.38%
$-- $63.49 million
Apr 30, 2024 $0.586
-10.05%
$-- $77.41 million
Apr 29, 2024 $0.652
+2.74%
$-- $130.77 million
Apr 28, 2024 $0.635
+9.57%
$-- $297.6 million
Apr 27, 2024 $0.58
-8.99%
$-- $47.24 million
Apr 26, 2024 $0.637
-2.49%
$-- $62.36 million
Apr 25, 2024 $0.653
-3.36%
$-- $137.91 million
Apr 24, 2024 $0.676
-0.62%
$-- $224.57 million
Apr 23, 2024 $0.68
-8.23%
$-- $391.84 million
Apr 22, 2024 $0.741
+1.17%
$-- $210.7 million
Apr 21, 2024 $0.733
+14.08%
$-- $416.88 million
Apr 20, 2024 $0.642
-2.03%
$-- $179.3 million
Apr 19, 2024 $0.656
+0.78%
$-- $479.28 million
Apr 18, 2024 $0.65
+35.51%
$-- $513.47 million
Apr 17, 2024 $0.48
-14.58%
$-- $233.45 million
Apr 16, 2024 $0.562
+14.95%
$-- $376.01 million
Apr 15, 2024 $0.489
+15.87%
$-- $415.14 million
Apr 14, 2024 $0.422
+10.64%
$-- $97.16 million
Apr 13, 2024 $0.381
-22.89%
$-- $158.6 million
Apr 12, 2024 $0.494
-13.79%
$-- $518.19 million
Apr 11, 2024 $0.574
+38.07%
$-- $400.64 million
Apr 10, 2024 $0.415
+4.52%
$-- $13.46 million
Apr 9, 2024 $0.397
-7.44%
$-- $13.77 million
Apr 8, 2024 $0.429
+9.12%
$-- $31.46 million
Apr 7, 2024 $0.393
+1.80%
$-- $5.3 million
Apr 6, 2024 $0.387
+1.33%
$-- $4.65 million
Apr 5, 2024 $0.382
-3.82%
$-- $8.67 million
Apr 4, 2024 $0.397
+3.01%
$-- $51.11 million
Apr 3, 2024 $0.385
+3.26%
$-- $7.61 million
Apr 2, 2024 $0.373
-6.52%
$-- $8.13 million
Apr 1, 2024 $0.399
-7.57%
$-- $10.65 million
Mar 31, 2024 $0.432
+2.10%
$-- $6.37 million
Mar 30, 2024 $0.423
-2.78%
$-- $6.37 million
Mar 29, 2024 $0.435
-1.82%
$-- $10.68 million