Ontology Gas Historical Data

ONG Page 16
Download
Date Close Price change Market cap Trading volume
Jun 11, 2024 $ 0.361
-2.11%
$ 137.77 million $ 14.88 million
Jun 10, 2024 $ 0.369
-0.02%
$ 140.73 million $ 7.73 million
Jun 9, 2024 $ 0.369
+1.28%
$ 140.76 million $ 3.5 million
Jun 8, 2024 $ 0.365
-6.35%
$ 139.3 million $ 6.2 million
Jun 7, 2024 $ 0.389
-6.74%
$ 147.8 million $ 12.39 million
Jun 6, 2024 $ 0.417
-4.03%
$ 158.49 million $ 7.75 million
Jun 5, 2024 $ 0.435
+1.87%
$ 165.14 million $ 5.83 million
Jun 4, 2024 $ 0.427
+1.46%
$ 162.1 million $ 5.28 million
Jun 3, 2024 $ 0.421
+0.19%
$ -- $ 12.33 million
Jun 2, 2024 $ 0.42
-1.99%
$ -- $ 4.56 million
Jun 1, 2024 $ 0.429
-0.70%
$ -- $ 3 million
May 31, 2024 $ 0.432
-2.28%
$ -- $ 6.52 million
May 30, 2024 $ 0.442
-1.50%
$ -- $ 7.37 million
May 29, 2024 $ 0.448
-3.31%
$ -- $ 8.29 million
May 28, 2024 $ 0.464
-2.12%
$ -- $ 7.67 million
May 27, 2024 $ 0.474
+1.58%
$ -- $ 7.11 million
May 26, 2024 $ 0.466
-1.45%
$ -- $ 5.33 million
May 25, 2024 $ 0.473
-0.32%
$ -- $ 6.03 million
May 24, 2024 $ 0.475
+2.36%
$ -- $ 10.1 million
May 23, 2024 $ 0.464
-5.22%
$ -- $ 12.28 million
May 22, 2024 $ 0.489
-0.85%
$ -- $ 9.63 million
May 21, 2024 $ 0.494
-3.93%
$ -- $ 12.73 million
May 20, 2024 $ 0.514
+7.83%
$ -- $ 12.28 million
May 19, 2024 $ 0.476
-4.81%
$ -- $ 6.97 million
May 18, 2024 $ 0.501
-2.11%
$ -- $ 8 million
May 17, 2024 $ 0.511
+1.83%
$ -- $ 9.05 million
May 16, 2024 $ 0.502
+0.25%
$ -- $ 17.02 million
May 15, 2024 $ 0.501
+6.84%
$ -- $ 12.65 million
May 14, 2024 $ 0.469
-5.33%
$ -- $ 11.85 million
May 13, 2024 $ 0.495
-3.60%
$ -- $ 17.67 million
May 12, 2024 $ 0.514
-0.56%
$ -- $ 6.8 million
May 11, 2024 $ 0.517
-2.32%
$ -- $ 9.5 million
May 10, 2024 $ 0.529
-5.07%
$ -- $ 20.79 million
May 9, 2024 $ 0.557
+2.37%
$ -- $ 15.71 million
May 8, 2024 $ 0.544
-2.07%
$ -- $ 31.63 million
May 7, 2024 $ 0.556
-2.77%
$ -- $ 30.27 million
May 6, 2024 $ 0.572
-4.79%
$ -- $ 46.29 million
May 5, 2024 $ 0.6
+4.55%
$ -- $ 121.07 million
May 4, 2024 $ 0.574
+4.19%
$ -- $ 95.68 million
May 3, 2024 $ 0.551
+4.25%
$ -- $ 49.52 million
May 2, 2024 $ 0.528
-4.75%
$ -- $ 37.18 million
May 1, 2024 $ 0.555
-5.38%
$ -- $ 63.49 million
Apr 30, 2024 $ 0.586
-10.05%
$ -- $ 77.41 million
Apr 29, 2024 $ 0.652
+2.74%
$ -- $ 130.77 million
Apr 28, 2024 $ 0.635
+9.57%
$ -- $ 297.6 million
Apr 27, 2024 $ 0.58
-8.99%
$ -- $ 47.24 million
Apr 26, 2024 $ 0.637
-2.49%
$ -- $ 62.36 million
Apr 25, 2024 $ 0.653
-3.36%
$ -- $ 137.91 million
Apr 24, 2024 $ 0.676
-0.62%
$ -- $ 224.57 million
Apr 23, 2024 $ 0.68
-8.23%
$ -- $ 391.84 million