Ontology Gas Historical Data

ONG Page 16
Download
Date Close Price change Market cap Trading volume
Aug 1, 2024 $0.32
-0.28%
$124.02 million $4.52 million
Jul 31, 2024 $0.321
-1.96%
$124.36 million $3.7 million
Jul 30, 2024 $0.327
-2.89%
$126.85 million $3.83 million
Jul 29, 2024 $0.337
-1.32%
$130.11 million $4.72 million
Jul 28, 2024 $0.341
-1.64%
$131.84 million $3.19 million
Jul 27, 2024 $0.347
+1.48%
$134.04 million $5.18 million
Jul 26, 2024 $0.342
+4.96%
$132.08 million $9.94 million
Jul 25, 2024 $0.326
-3.76%
$125.65 million $5.72 million
Jul 24, 2024 $0.339
-1.63%
$130.56 million $5.61 million
Jul 23, 2024 $0.344
-3.45%
$132.72 million $8.28 million
Jul 22, 2024 $0.356
-1.63%
$137.46 million $34.58 million
Jul 21, 2024 $0.362
+4.51%
$139.75 million $42.98 million
Jul 20, 2024 $0.347
+0.29%
$133.72 million $4.51 million
Jul 19, 2024 $0.346
+2.93%
$133.31 million $7.23 million
Jul 18, 2024 $0.336
-1.08%
$129.51 million $6.89 million
Jul 17, 2024 $0.34
+0.18%
$130.92 million $7.63 million
Jul 16, 2024 $0.339
-0.57%
$130.69 million $10.41 million
Jul 15, 2024 $0.341
+6.11%
$131.44 million $21.2 million
Jul 14, 2024 $0.321
+2.78%
$123.87 million $7.51 million
Jul 13, 2024 $0.313
+0.86%
$120.52 million $3.25 million
Jul 12, 2024 $0.31
+1.71%
$119.49 million $4.25 million
Jul 11, 2024 $0.305
-3.50%
$117.02 million $4.85 million
Jul 10, 2024 $0.316
+0.58%
$121.27 million $4.79 million
Jul 9, 2024 $0.314
+2.10%
$120.57 million $11.09 million
Jul 8, 2024 $0.308
+3.02%
$118.11 million $16.06 million
Jul 7, 2024 $0.298
+1.14%
$114.59 million $51.48 million
Jul 6, 2024 $0.295
+6.90%
$113.3 million $5.65 million
Jul 5, 2024 $0.276
-2.92%
$105.98 million $11.12 million
Jul 4, 2024 $0.284
-11.02%
$109.25 million $7.57 million
Jul 3, 2024 $0.32
-7.67%
$122.78 million $6.65 million
Jul 2, 2024 $0.346
-2.51%
$132.97 million $4.76 million
Jul 1, 2024 $0.355
-3.01%
$136.4 million $9 million
Jun 30, 2024 $0.366
+5.11%
$140.63 million $12.08 million
Jun 29, 2024 $0.348
-2.76%
$133.79 million $8.99 million
Jun 28, 2024 $0.358
-0.31%
$137.58 million $19.63 million
Jun 27, 2024 $0.359
+1.84%
$138.01 million $12.28 million
Jun 26, 2024 $0.353
-0.77%
$135.51 million $22.72 million
Jun 25, 2024 $0.356
+0.41%
$136.04 million $19.89 million
Jun 24, 2024 $0.354
+4.16%
$135.48 million $39.99 million
Jun 23, 2024 $0.34
-5.91%
$130.07 million $10.57 million
Jun 22, 2024 $0.361
-1.56%
$138.23 million $28.12 million
Jun 21, 2024 $0.367
+6.26%
$140.4 million $81.19 million
Jun 20, 2024 $0.345
+17.99%
$132.13 million $62.46 million
Jun 19, 2024 $0.293
+2.31%
$111.75 million $4.68 million
Jun 18, 2024 $0.286
-9.34%
$109.47 million $8.99 million
Jun 17, 2024 $0.316
-12.96%
$120.3 million $9.33 million
Jun 16, 2024 $0.363
-3.57%
$138.22 million $7.88 million
Jun 15, 2024 $0.376
+4.27%
$143.34 million $12.43 million
Jun 14, 2024 $0.361
-9.37%
$137.48 million $19.64 million
Jun 13, 2024 $0.398
+0.55%
$151.7 million $56.28 million