Ontology Gas Historical Data

ONG Page 14
Download
Date Close Price change Market cap Trading volume
Sep 19, 2024 $ 0.288
+3.87%
$ 112.35 million $ 4.33 million
Sep 18, 2024 $ 0.277
+2.38%
$ 108.14 million $ 3.11 million
Sep 17, 2024 $ 0.27
+1.69%
$ 105.61 million $ 2.44 million
Sep 16, 2024 $ 0.266
-0.66%
$ 103.86 million $ 3.03 million
Sep 15, 2024 $ 0.268
-4.32%
$ 104.56 million $ 2.61 million
Sep 14, 2024 $ 0.28
-1.23%
$ 109.28 million $ 2.02 million
Sep 13, 2024 $ 0.283
+1.96%
$ 110.64 million $ 3.03 million
Sep 12, 2024 $ 0.278
+3.44%
$ 108.51 million $ 2.5 million
Sep 11, 2024 $ 0.268
-1.54%
$ 104.89 million $ 3.23 million
Sep 10, 2024 $ 0.273
+1.23%
$ 106.53 million $ 3.26 million
Sep 9, 2024 $ 0.269
+3.10%
$ 105.24 million $ 3.05 million
Sep 8, 2024 $ 0.261
+2.44%
$ 102.07 million $ 2.27 million
Sep 7, 2024 $ 0.255
+1.34%
$ 99.64 million $ 1.74 million
Sep 6, 2024 $ 0.252
-2.50%
$ 98.32 million $ 3.52 million
Sep 5, 2024 $ 0.258
-3.27%
$ 100.84 million $ 2.54 million
Sep 4, 2024 $ 0.267
+1.54%
$ 104.24 million $ 3.14 million
Sep 3, 2024 $ 0.263
-4.92%
$ 102.27 million $ 2.64 million
Sep 2, 2024 $ 0.276
+3.68%
$ 107.57 million $ 3.59 million
Sep 1, 2024 $ 0.267
-4.34%
$ 103.76 million $ 3.39 million
Aug 31, 2024 $ 0.279
-1.91%
$ 108.45 million $ 1.96 million
Aug 30, 2024 $ 0.284
-0.10%
$ 110.55 million $ 3.4 million
Aug 29, 2024 $ 0.284
+0.06%
$ 110.67 million $ 3.52 million
Aug 28, 2024 $ 0.284
+0.36%
$ 110.63 million $ 4.26 million
Aug 27, 2024 $ 0.283
-6.29%
$ 110.29 million $ 3.77 million
Aug 26, 2024 $ 0.302
-4.72%
$ 117.7 million $ 3.71 million
Aug 25, 2024 $ 0.317
-2.32%
$ 123.53 million $ 3.48 million
Aug 24, 2024 $ 0.325
+0.32%
$ 126.49 million $ 4.57 million
Aug 23, 2024 $ 0.324
+4.65%
$ 126.1 million $ 4.65 million
Aug 22, 2024 $ 0.31
+1.15%
$ 120.52 million $ 4.95 million
Aug 21, 2024 $ 0.306
+1.11%
$ 119.17 million $ 4.24 million
Aug 20, 2024 $ 0.303
+1.71%
$ 117.9 million $ 9.88 million
Aug 19, 2024 $ 0.298
+5.52%
$ 115.91 million $ 4.37 million
Aug 18, 2024 $ 0.282
-0.19%
$ 109.84 million $ 2.67 million
Aug 17, 2024 $ 0.283
+1.47%
$ 110.01 million $ 2.44 million
Aug 16, 2024 $ 0.279
-0.09%
$ 108.01 million $ 4.13 million
Aug 15, 2024 $ 0.279
-4.10%
$ 108.1 million $ 4.04 million
Aug 14, 2024 $ 0.291
-2.60%
$ 112.72 million $ 5.54 million
Aug 13, 2024 $ 0.298
+1.84%
$ 115.72 million $ 5.75 million
Aug 12, 2024 $ 0.293
+4.46%
$ 113.67 million $ 32.7 million
Aug 11, 2024 $ 0.281
-6.14%
$ 108.78 million $ 6.77 million
Aug 10, 2024 $ 0.299
+0.99%
$ 115.9 million $ 3.83 million
Aug 9, 2024 $ 0.296
+0.91%
$ 114.77 million $ 7.4 million
Aug 8, 2024 $ 0.293
+12.37%
$ 113.73 million $ 6.72 million
Aug 7, 2024 $ 0.261
-1.47%
$ 101.21 million $ 6.06 million
Aug 6, 2024 $ 0.265
+6.07%
$ 102.72 million $ 6.48 million
Aug 5, 2024 $ 0.25
-7.64%
$ 96.84 million $ 11.11 million
Aug 4, 2024 $ 0.27
-5.97%
$ 104.85 million $ 4.88 million
Aug 3, 2024 $ 0.288
-3.98%
$ 111.51 million $ 4.89 million
Aug 2, 2024 $ 0.3
-6.36%
$ 116.13 million $ 5.34 million
Aug 1, 2024 $ 0.32
-0.28%
$ 124.02 million $ 4.52 million