Ontology Gas Historical Data

ONG Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 13, 2023 $0.214
+3.65%
$-- $2.56 million
Sep 12, 2023 $0.206
+2.29%
$-- $1.71 million
Sep 11, 2023 $0.202
-4.60%
$-- $2.08 million