Ontology Gas Historical Data

ONG Page 10
Download
Date Close Price change Market cap Trading volume
Apr 7, 2025 $ 0.164
+2.47%
$ 67.23 million $ 3.23 million
Apr 6, 2025 $ 0.16
-7.15%
$ 65.66 million $ 1.87 million
Apr 5, 2025 $ 0.173
-0.03%
$ 70.72 million $ 841,257
Apr 4, 2025 $ 0.173
-0.99%
$ 70.74 million $ 1.2 million
Apr 3, 2025 $ 0.174
+0.86%
$ 71.46 million $ 1.7 million
Apr 2, 2025 $ 0.174
-8.79%
$ 71.18 million $ 2.08 million
Apr 1, 2025 $ 0.191
+0.59%
$ 78.06 million $ 1.94 million
Mar 31, 2025 $ 0.19
-4.14%
$ 77.84 million $ 3.68 million
Mar 30, 2025 $ 0.198
-0.25%
$ 81.2 million $ 1.19 million
Mar 29, 2025 $ 0.198
-5.63%
$ 81.09 million $ 1.59 million
Mar 28, 2025 $ 0.21
-5.77%
$ 85.91 million $ 1.65 million
Mar 27, 2025 $ 0.222
-0.35%
$ 91.15 million $ 1.23 million
Mar 26, 2025 $ 0.223
-1.66%
$ 91.45 million $ 1.36 million
Mar 25, 2025 $ 0.227
+1.11%
$ 92.97 million $ 3.2 million
Mar 24, 2025 $ 0.224
+2.98%
$ 91.54 million $ 1.74 million
Mar 23, 2025 $ 0.218
-0.48%
$ 88.9 million $ 1.44 million
Mar 22, 2025 $ 0.219
+1.36%
$ 89.34 million $ 1.16 million
Mar 21, 2025 $ 0.216
-1.89%
$ 88.14 million $ 1.6 million
Mar 20, 2025 $ 0.22
-1.86%
$ 89.82 million $ 1.53 million
Mar 19, 2025 $ 0.224
+1.30%
$ 91.48 million $ 2.85 million
Mar 18, 2025 $ 0.221
+3.26%
$ 90.3 million $ 2.1 million
Mar 17, 2025 $ 0.214
+3.39%
$ 87.4 million $ 2.22 million
Mar 16, 2025 $ 0.207
-3.38%
$ 84.54 million $ 1.82 million
Mar 15, 2025 $ 0.214
+2.18%
$ 87.49 million $ 1.57 million
Mar 14, 2025 $ 0.213
+3.84%
$ 86.85 million $ 2.09 million
Mar 13, 2025 $ 0.205
-0.80%
$ 83.59 million $ 2.73 million
Mar 12, 2025 $ 0.207
+3.56%
$ 84.27 million $ 3.08 million
Mar 11, 2025 $ 0.199
+4.08%
$ 81.38 million $ 3.67 million
Mar 10, 2025 $ 0.192
-5.87%
$ 78.19 million $ 3.35 million
Mar 9, 2025 $ 0.204
-10.41%
$ 83.06 million $ 2.58 million
Mar 8, 2025 $ 0.227
-0.63%
$ 92.71 million $ 1.79 million
Mar 7, 2025 $ 0.229
-1.25%
$ 93.29 million $ 3.41 million
Mar 6, 2025 $ 0.232
-1.65%
$ 94.46 million $ 2.5 million
Mar 5, 2025 $ 0.235
+2.16%
$ 96.05 million $ 2.9 million
Mar 4, 2025 $ 0.23
+0.36%
$ 93.68 million $ 4.67 million
Mar 3, 2025 $ 0.23
-11.75%
$ 93.35 million $ 4.61 million
Mar 2, 2025 $ 0.26
+4.47%
$ 105.78 million $ 4.72 million
Mar 1, 2025 $ 0.249
+0.33%
$ 101.26 million $ 2.19 million
Feb 28, 2025 $ 0.248
+0.35%
$ 100.93 million $ 4.27 million
Feb 27, 2025 $ 0.247
+0.46%
$ 100.58 million $ 2.67 million
Feb 26, 2025 $ 0.246
+0.28%
$ 100.1 million $ 2.85 million
Feb 25, 2025 $ 0.246
+0.76%
$ 99.82 million $ 4.49 million
Feb 24, 2025 $ 0.244
-9.36%
$ 99.07 million $ 3.19 million
Feb 23, 2025 $ 0.269
-0.53%
$ 109.29 million $ 1.63 million
Feb 22, 2025 $ 0.27
+3.79%
$ 109.87 million $ 1.95 million
Feb 21, 2025 $ 0.26
-2.54%
$ 105.85 million $ 2.52 million
Feb 20, 2025 $ 0.267
+2.66%
$ 108.61 million $ 2 million
Feb 19, 2025 $ 0.26
+1.31%
$ 105.8 million $ 2.42 million
Feb 18, 2025 $ 0.257
-3.98%
$ 104.44 million $ 3.44 million
Feb 17, 2025 $ 0.268
+2.05%
$ 108.77 million $ 7.79 million