Ontology Gas Historical Data

ONG Page 19
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 0.322
+3.07%
$ -- $ 3.56 million
Feb 8, 2024 $ 0.312
-0.27%
$ -- $ 2.81 million
Feb 7, 2024 $ 0.313
+2.51%
$ -- $ 3.04 million
Feb 6, 2024 $ 0.306
+1.51%
$ -- $ 2.31 million
Feb 5, 2024 $ 0.301
+0.13%
$ -- $ 2.39 million
Feb 4, 2024 $ 0.301
-1.70%
$ -- $ 2 million
Feb 3, 2024 $ 0.306
+0.03%
$ -- $ 2 million
Feb 2, 2024 $ 0.306
+0.15%
$ -- $ 2.34 million
Feb 1, 2024 $ 0.305
+1.34%
$ -- $ 2.91 million
Jan 31, 2024 $ 0.301
-3.54%
$ -- $ 6.25 million
Jan 30, 2024 $ 0.312
-1.57%
$ -- $ 2.9 million
Jan 29, 2024 $ 0.317
+2.48%
$ -- $ 2.71 million
Jan 28, 2024 $ 0.31
-2.12%
$ -- $ 3.03 million
Jan 27, 2024 $ 0.316
+0.31%
$ -- $ 2.54 million
Jan 26, 2024 $ 0.315
+2.29%
$ -- $ 3.61 million
Jan 25, 2024 $ 0.308
-0.35%
$ -- $ 6.26 million
Jan 24, 2024 $ 0.309
+3.19%
$ -- $ 3.67 million
Jan 23, 2024 $ 0.3
-0.60%
$ -- $ 5.55 million
Jan 22, 2024 $ 0.302
-6.40%
$ -- $ 5.61 million
Jan 21, 2024 $ 0.322
-1.29%
$ -- $ 2.96 million
Jan 20, 2024 $ 0.326
-0.47%
$ -- $ 5.47 million
Jan 19, 2024 $ 0.328
-1.57%
$ -- $ 9.1 million
Jan 18, 2024 $ 0.333
+0.13%
$ -- $ 31.04 million
Jan 17, 2024 $ 0.333
-1.87%
$ -- $ 5.21 million
Jan 16, 2024 $ 0.339
+0.94%
$ -- $ 5.65 million
Jan 15, 2024 $ 0.336
-0.09%
$ -- $ 8.68 million
Jan 14, 2024 $ 0.336
-5.99%
$ -- $ 24.77 million
Jan 13, 2024 $ 0.358
+12.71%
$ -- $ 104.45 million
Jan 12, 2024 $ 0.317
-6.36%
$ -- $ 7.17 million
Jan 11, 2024 $ 0.339
+2.82%
$ -- $ 11.42 million
Jan 10, 2024 $ 0.33
+5.65%
$ -- $ 18.28 million
Jan 9, 2024 $ 0.312
-4.75%
$ -- $ 5.46 million
Jan 8, 2024 $ 0.328
+2.62%
$ -- $ 7.18 million
Jan 7, 2024 $ 0.319
-6.71%
$ -- $ 7.16 million
Jan 6, 2024 $ 0.342
-0.39%
$ -- $ 5.4 million
Jan 5, 2024 $ 0.344
-3.69%
$ -- $ 6.61 million
Jan 4, 2024 $ 0.357
+0.29%
$ -- $ 27.27 million
Jan 3, 2024 $ 0.356
-7.64%
$ -- $ 15.07 million
Jan 2, 2024 $ 0.385
-1.27%
$ -- $ 14.65 million
Jan 1, 2024 $ 0.39
-5.92%
$ -- $ 6.42 million
Dec 31, 2023 $ 0.415
+12.24%
$ -- $ 91.72 million
Dec 30, 2023 $ 0.369
-0.55%
$ -- $ 4.69 million
Dec 29, 2023 $ 0.371
-1.39%
$ -- $ 6.77 million
Dec 28, 2023 $ 0.377
-2.51%
$ -- $ 5.53 million
Dec 27, 2023 $ 0.386
+3.59%
$ -- $ 7.48 million
Dec 26, 2023 $ 0.373
-1.94%
$ -- $ 6.59 million
Dec 25, 2023 $ 0.38
+3.32%
$ -- $ 5.42 million
Dec 24, 2023 $ 0.368
-3.16%
$ -- $ 5.08 million
Dec 23, 2023 $ 0.38
-0.91%
$ -- $ 4.16 million
Dec 22, 2023 $ 0.383
+1.06%
$ -- $ 7.29 million