Ontology Gas Historical Data

ONG Page 13
Download
Date Close Price change Market cap Trading volume
Dec 29, 2024 $0.323
-6.75%
$129.42 million $3.02 million
Dec 28, 2024 $0.346
+9.07%
$138.23 million $5.94 million
Dec 27, 2024 $0.318
+1.53%
$126.8 million $3.43 million
Dec 26, 2024 $0.313
-6.38%
$124.87 million $3.22 million
Dec 25, 2024 $0.334
-4.04%
$133.38 million $3.56 million
Dec 24, 2024 $0.348
+3.24%
$138.95 million $5.43 million
Dec 23, 2024 $0.337
+6.32%
$134.63 million $5.11 million
Dec 22, 2024 $0.317
+4.71%
$126.67 million $9.9 million
Dec 21, 2024 $0.303
-4.87%
$120.94 million $4.64 million
Dec 20, 2024 $0.318
+2.35%
$127.13 million $5.87 million
Dec 19, 2024 $0.311
-4.33%
$124.25 million $5.07 million
Dec 18, 2024 $0.325
-9.44%
$129.88 million $4.28 million
Dec 17, 2024 $0.359
-6.61%
$142.92 million $3.08 million
Dec 16, 2024 $0.384
-4.13%
$153.03 million $4.02 million
Dec 15, 2024 $0.401
+3.94%
$159.64 million $3.15 million
Dec 14, 2024 $0.386
-4.37%
$153.6 million $2.97 million
Dec 13, 2024 $0.403
-0.48%
$160.59 million $3.87 million
Dec 12, 2024 $0.405
+3.21%
$161.29 million $4.89 million
Dec 11, 2024 $0.393
+6.27%
$156.27 million $4.66 million
Dec 10, 2024 $0.369
-6.10%
$147.04 million $8.29 million
Dec 9, 2024 $0.393
-18.35%
$156.58 million $9.96 million
Dec 8, 2024 $0.482
+1.06%
$191.77 million $4.31 million
Dec 7, 2024 $0.477
+0.50%
$189.74 million $5.19 million
Dec 6, 2024 $0.474
+0.93%
$188.8 million $5.98 million
Dec 5, 2024 $0.47
-4.49%
$187.05 million $10.86 million
Dec 4, 2024 $0.492
-8.39%
$195.85 million $16.91 million
Dec 3, 2024 $0.537
+20.90%
$213.71 million $25.34 million
Dec 2, 2024 $0.444
+0.58%
$176.77 million $8.87 million
Dec 1, 2024 $0.441
-0.33%
$175.69 million $3.89 million
Nov 30, 2024 $0.443
+0.04%
$176.2 million $8.42 million
Nov 29, 2024 $0.443
+2.31%
$176.25 million $4.76 million
Nov 28, 2024 $0.433
+1.47%
$172.27 million $4.64 million
Nov 27, 2024 $0.427
+3.08%
$169.82 million $6.07 million
Nov 26, 2024 $0.414
+5.50%
$164.19 million $9.29 million
Nov 25, 2024 $0.393
-1.29%
$155.85 million $6.5 million
Nov 24, 2024 $0.398
+5.99%
$157.74 million $17.22 million
Nov 23, 2024 $0.375
+3.50%
$148.82 million $6.69 million
Nov 22, 2024 $0.362
+1.52%
$143.78 million $5.16 million
Nov 21, 2024 $0.357
+5.60%
$141.67 million $5.9 million
Nov 20, 2024 $0.338
-5.69%
$134.19 million $4.13 million
Nov 19, 2024 $0.358
+3.00%
$142.17 million $8.54 million
Nov 18, 2024 $0.348
+5.75%
$138.04 million $5.01 million
Nov 17, 2024 $0.329
-6.31%
$130.61 million $4.34 million
Nov 16, 2024 $0.351
+9.02%
$139.39 million $5.16 million
Nov 15, 2024 $0.322
+4.72%
$127.85 million $4.83 million
Nov 14, 2024 $0.308
-6.63%
$122.08 million $12.04 million
Nov 13, 2024 $0.33
-1.26%
$130.75 million $15.1 million
Nov 12, 2024 $0.334
+0.91%
$132.4 million $16.12 million
Nov 11, 2024 $0.331
+5.57%
$131.2 million $7.4 million
Nov 10, 2024 $0.313
+4.48%
$123.76 million $5.5 million