Ontology Gas Historical Data

ONG Page 21
Download
Date Close Price change Market cap Trading volume
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
Oct 23, 2023 $ 0.267
+0.43%
$ -- $ 29.78 million
Oct 22, 2023 $ 0.266
+6.37%
$ -- $ 22.23 million
Oct 21, 2023 $ 0.25
+2.98%
$ -- $ 12.75 million
Oct 20, 2023 $ 0.243
+6.41%
$ -- $ 4.5 million
Oct 19, 2023 $ 0.228
-1.18%
$ -- $ 3.08 million
Oct 18, 2023 $ 0.231
-1.76%
$ -- $ 2.98 million
Oct 17, 2023 $ 0.235
-1.51%
$ -- $ 9.54 million
Oct 16, 2023 $ 0.239
+2.96%
$ -- $ 4.58 million
Oct 15, 2023 $ 0.232
+1.93%
$ -- $ 3.41 million
Oct 14, 2023 $ 0.227
+0.83%
$ -- $ 2.17 million
Oct 13, 2023 $ 0.226
+1.78%
$ -- $ 3.02 million
Oct 12, 2023 $ 0.222
-0.62%
$ -- $ 1.7 million
Oct 11, 2023 $ 0.223
-0.08%
$ -- $ 2.06 million
Oct 10, 2023 $ 0.223
+0.36%
$ -- $ 2.56 million
Oct 9, 2023 $ 0.222
-2.88%
$ -- $ 5.35 million
Oct 8, 2023 $ 0.229
-2.43%
$ -- $ 7.44 million
Oct 7, 2023 $ 0.235
+2.00%
$ -- $ 29.94 million
Oct 6, 2023 $ 0.23
+3.56%
$ -- $ 2.01 million
Oct 5, 2023 $ 0.222
-0.39%
$ -- $ 1.97 million
Oct 4, 2023 $ 0.223
-1.46%
$ -- $ 2.59 million
Oct 3, 2023 $ 0.226
-0.86%
$ -- $ 3.3 million
Oct 2, 2023 $ 0.228
-1.59%
$ -- $ 2.54 million
Oct 1, 2023 $ 0.232
+1.56%
$ -- $ 2.88 million
Sep 30, 2023 $ 0.228
+0.96%
$ -- $ 3.68 million
Sep 29, 2023 $ 0.226
+0.50%
$ -- $ 1.99 million
Sep 28, 2023 $ 0.225
+2.00%
$ -- $ 2.05 million
Sep 27, 2023 $ 0.221
+0.76%
$ -- $ 1.93 million
Sep 26, 2023 $ 0.219
-1.95%
$ -- $ 2.06 million
Sep 25, 2023 $ 0.223
-2.05%
$ -- $ 2.47 million
Sep 24, 2023 $ 0.228
-4.65%
$ -- $ 3.23 million
Sep 23, 2023 $ 0.239
+2.01%
$ -- $ 3.49 million
Sep 22, 2023 $ 0.235
+3.07%
$ -- $ 6.53 million
Sep 21, 2023 $ 0.228
-3.22%
$ -- $ 2.24 million
Sep 20, 2023 $ 0.235
+0.71%
$ -- $ 3.88 million
Sep 19, 2023 $ 0.233
+2.08%
$ -- $ 5.45 million
Sep 18, 2023 $ 0.229
+4.47%
$ -- $ 2.78 million
Sep 17, 2023 $ 0.219
-1.94%
$ -- $ 2.12 million
Sep 16, 2023 $ 0.223
+0.99%
$ -- $ 2.4 million
Sep 15, 2023 $ 0.221
+0.84%
$ -- $ 2.2 million
Sep 14, 2023 $ 0.219
+2.57%
$ -- $ 2.82 million