Ontology Gas Historical Data

ONG Page 13
Download
Date Close Price change Market cap Trading volume
Nov 8, 2024 $ 0.294
+0.98%
$ 116.17 million $ 3.13 million
Nov 7, 2024 $ 0.291
+1.11%
$ 115.04 million $ 5.94 million
Nov 6, 2024 $ 0.288
+7.16%
$ 113.74 million $ 6.09 million
Nov 5, 2024 $ 0.269
+3.35%
$ 106.14 million $ 3 million
Nov 4, 2024 $ 0.26
-2.03%
$ 102.7 million $ 3.47 million
Nov 3, 2024 $ 0.265
-2.52%
$ 104.83 million $ 4.15 million
Nov 2, 2024 $ 0.272
-1.02%
$ 107.52 million $ 3.04 million
Nov 1, 2024 $ 0.275
-1.61%
$ 108.63 million $ 3.93 million
Oct 31, 2024 $ 0.279
-5.43%
$ 110.41 million $ 3.79 million
Oct 30, 2024 $ 0.295
-2.10%
$ 116.75 million $ 3.79 million
Oct 29, 2024 $ 0.302
+2.87%
$ 119.25 million $ 3.91 million
Oct 28, 2024 $ 0.293
+1.46%
$ 115.92 million $ 3.66 million
Oct 27, 2024 $ 0.289
+2.06%
$ 113.82 million $ 2.15 million
Oct 26, 2024 $ 0.283
-0.35%
$ 111.52 million $ 3.35 million
Oct 25, 2024 $ 0.284
-6.99%
$ 111.92 million $ 4.02 million
Oct 24, 2024 $ 0.305
+0.90%
$ 120.27 million $ 4.18 million
Oct 23, 2024 $ 0.303
-3.70%
$ 119.19 million $ 3.87 million
Oct 22, 2024 $ 0.314
-0.47%
$ 123.75 million $ 3.87 million
Oct 21, 2024 $ 0.316
-3.95%
$ 124.41 million $ 5.76 million
Oct 20, 2024 $ 0.329
+2.40%
$ 129.51 million $ 6.25 million
Oct 19, 2024 $ 0.321
+0.55%
$ 126.48 million $ 5.02 million
Oct 18, 2024 $ 0.32
+1.65%
$ 125.79 million $ 3.52 million
Oct 17, 2024 $ 0.314
-2.29%
$ 123.79 million $ 7.61 million
Oct 16, 2024 $ 0.321
+1.08%
$ 126.55 million $ 5.56 million
Oct 15, 2024 $ 0.318
-1.98%
$ 125.19 million $ 7.01 million
Oct 14, 2024 $ 0.324
+2.87%
$ 127.67 million $ 6.41 million
Oct 13, 2024 $ 0.315
-3.61%
$ 124.06 million $ 5.79 million
Oct 12, 2024 $ 0.327
-0.10%
$ 128.72 million $ 7.71 million
Oct 11, 2024 $ 0.327
+2.66%
$ 128.77 million $ 19.29 million
Oct 10, 2024 $ 0.319
+3.09%
$ 125.42 million $ 29.67 million
Oct 9, 2024 $ 0.309
-4.29%
$ 121.64 million $ 13.7 million
Oct 8, 2024 $ 0.323
+5.86%
$ 127.07 million $ 32.52 million
Oct 7, 2024 $ 0.305
-4.28%
$ 119.53 million $ 12.93 million
Oct 6, 2024 $ 0.318
+6.08%
$ 124.8 million $ 44.51 million
Oct 5, 2024 $ 0.3
-0.68%
$ 117.73 million $ 5.08 million
Oct 4, 2024 $ 0.302
+7.04%
$ 118.45 million $ 19.45 million
Oct 3, 2024 $ 0.282
-1.27%
$ 110.66 million $ 5.17 million
Oct 2, 2024 $ 0.286
-3.67%
$ 112.09 million $ 7.19 million
Oct 1, 2024 $ 0.297
-6.61%
$ 116.36 million $ 10.65 million
Sep 30, 2024 $ 0.318
-3.09%
$ 124.59 million $ 21.98 million
Sep 29, 2024 $ 0.328
-0.94%
$ 128.5 million $ 5.84 million
Sep 28, 2024 $ 0.331
-0.46%
$ 129.72 million $ 18.18 million
Sep 27, 2024 $ 0.332
+2.38%
$ 130.24 million $ 8.36 million
Sep 26, 2024 $ 0.324
+2.34%
$ 127.19 million $ 8.53 million
Sep 25, 2024 $ 0.317
-1.65%
$ 124.32 million $ 9.36 million
Sep 24, 2024 $ 0.322
+4.50%
$ 126.44 million $ 28.59 million
Sep 23, 2024 $ 0.308
-0.81%
$ 121 million $ 11.22 million
Sep 22, 2024 $ 0.311
-10.01%
$ 121.45 million $ 23.71 million
Sep 21, 2024 $ 0.345
+14.34%
$ 134.96 million $ 206.42 million
Sep 20, 2024 $ 0.302
+5.07%
$ 118.05 million $ 17.73 million