Ontology Gas Historical Data

ONG Page 15
Download
Date Close Price change Market cap Trading volume
Sep 20, 2024 $0.302
+5.07%
$118.05 million $17.73 million
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