Ontology Gas Historical Data

ONG Page 10
Download
Date Close Price change Market cap Trading volume
May 28, 2025 $0.198
-1.13%
$82.43 million $2.67 million
May 27, 2025 $0.201
+1.26%
$83.39 million $2.77 million
May 26, 2025 $0.198
-2.37%
$82.06 million $2.31 million
May 25, 2025 $0.203
-0.76%
$84.05 million $2.73 million
May 24, 2025 $0.205
+0.34%
$84.69 million $2.85 million
May 23, 2025 $0.204
-7.18%
$84.42 million $3.05 million
May 22, 2025 $0.22
+4.24%
$90.93 million $2.59 million
May 21, 2025 $0.211
-0.14%
$87.26 million $2.63 million
May 20, 2025 $0.211
-0.09%
$87.39 million $1.9 million
May 19, 2025 $0.211
-2.02%
$87.47 million $2.38 million
May 18, 2025 $0.216
+3.66%
$89.26 million $1.55 million
May 17, 2025 $0.208
-3.00%
$86.09 million $1.62 million
May 16, 2025 $0.214
-0.90%
$88.75 million $1.77 million
May 15, 2025 $0.216
-4.10%
$89.56 million $2.46 million
May 14, 2025 $0.226
-3.91%
$93.39 million $2.82 million
May 13, 2025 $0.235
+0.62%
$97.19 million $2.97 million
May 12, 2025 $0.233
+1.86%
$96.62 million $4.22 million
May 11, 2025 $0.229
-3.06%
$94.86 million $4.31 million
May 10, 2025 $0.236
+4.34%
$97.84 million $3.49 million
May 9, 2025 $0.227
+6.11%
$93.77 million $3.02 million
May 8, 2025 $0.214
+10.22%
$88.18 million $2.87 million
May 7, 2025 $0.194
+1.18%
$80 million $1.43 million
May 6, 2025 $0.192
-3.34%
$79.07 million $1.61 million
May 5, 2025 $0.198
+0.99%
$81.77 million $1.63 million
May 4, 2025 $0.196
-3.31%
$80.96 million $1.64 million
May 3, 2025 $0.203
-3.24%
$83.75 million $1.45 million
May 2, 2025 $0.21
-0.21%
$86.55 million $1.68 million
May 1, 2025 $0.21
+1.30%
$86.74 million $1.48 million
Apr 30, 2025 $0.208
-0.33%
$85.62 million $1.97 million
Apr 29, 2025 $0.208
-0.85%
$85.95 million $1.67 million
Apr 28, 2025 $0.21
+1.41%
$86.69 million $1.96 million
Apr 27, 2025 $0.207
-4.26%
$85.53 million $2.37 million
Apr 26, 2025 $0.217
+0.38%
$89.38 million $1.72 million
Apr 25, 2025 $0.215
+1.91%
$88.88 million $2.55 million
Apr 24, 2025 $0.211
+1.04%
$86.93 million $1.98 million
Apr 23, 2025 $0.209
+0.75%
$86.03 million $2.14 million
Apr 22, 2025 $0.208
+5.03%
$85.39 million $2.47 million
Apr 21, 2025 $0.198
-1.52%
$81.3 million $2.32 million
Apr 20, 2025 $0.201
-0.78%
$82.55 million $1.91 million
Apr 19, 2025 $0.202
+2.59%
$83.2 million $2.41 million
Apr 18, 2025 $0.197
+3.02%
$81.09 million $4.05 million
Apr 17, 2025 $0.191
+0.20%
$78.69 million $2.52 million
Apr 16, 2025 $0.191
+3.77%
$78.53 million $5.19 million
Apr 15, 2025 $0.184
+6.50%
$75.68 million $4.3 million
Apr 14, 2025 $0.173
-1.15%
$71.05 million $2.16 million
Apr 13, 2025 $0.175
-4.94%
$71.87 million $3.39 million
Apr 12, 2025 $0.184
+4.15%
$75.61 million $2.17 million
Apr 11, 2025 $0.177
-1.41%
$72.6 million $3.72 million
Apr 10, 2025 $0.179
+3.24%
$73.66 million $9.95 million
Apr 9, 2025 $0.174
+10.43%
$71.37 million $16.34 million