Ontology Gas Historical Data

ONG Page 17
Download
Date Close Price change Market cap Trading volume
Jun 12, 2024 $0.396
+9.53%
$150.89 million $55.86 million
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