Ontology Gas Historical Data

ONG Page 11
Download
Date Close Price change Market cap Trading volume
Apr 8, 2025 $0.157
-4.13%
$64.64 million $1.97 million
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