Ontology Gas Historical Data

ONG Page 14
Download
Date Close Price change Market cap Trading volume
Nov 9, 2024 $0.3
+1.99%
$118.42 million $2.61 million
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