Ontology Gas Historical Data

ONG Page 21
Download
Date Close Price change Market cap Trading volume
Dec 19, 2023 $0.366
+2.35%
$-- $6.95 million
Dec 18, 2023 $0.358
-2.75%
$-- $8.1 million
Dec 17, 2023 $0.368
-4.06%
$-- $5.38 million
Dec 16, 2023 $0.384
-0.92%
$-- $6.54 million
Dec 15, 2023 $0.387
+1.82%
$-- $12.29 million
Dec 14, 2023 $0.38
-0.38%
$-- $5.54 million
Dec 13, 2023 $0.381
+3.37%
$-- $11.72 million
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