Ontology Gas Historical Data

ONG Page 17
Download
Date Close Price change Market cap Trading volume
Apr 22, 2024 $ 0.741
+1.17%
$ -- $ 210.7 million
Apr 21, 2024 $ 0.733
+14.08%
$ -- $ 416.88 million
Apr 20, 2024 $ 0.642
-2.03%
$ -- $ 179.3 million
Apr 19, 2024 $ 0.656
+0.78%
$ -- $ 479.28 million
Apr 18, 2024 $ 0.65
+35.51%
$ -- $ 513.47 million
Apr 17, 2024 $ 0.48
-14.58%
$ -- $ 233.45 million
Apr 16, 2024 $ 0.562
+14.95%
$ -- $ 376.01 million
Apr 15, 2024 $ 0.489
+15.87%
$ -- $ 415.14 million
Apr 14, 2024 $ 0.422
+10.64%
$ -- $ 97.16 million
Apr 13, 2024 $ 0.381
-22.89%
$ -- $ 158.6 million
Apr 12, 2024 $ 0.494
-13.79%
$ -- $ 518.19 million
Apr 11, 2024 $ 0.574
+38.07%
$ -- $ 400.64 million
Apr 10, 2024 $ 0.415
+4.52%
$ -- $ 13.46 million
Apr 9, 2024 $ 0.397
-7.44%
$ -- $ 13.77 million
Apr 8, 2024 $ 0.429
+9.12%
$ -- $ 31.46 million
Apr 7, 2024 $ 0.393
+1.80%
$ -- $ 5.3 million
Apr 6, 2024 $ 0.387
+1.33%
$ -- $ 4.65 million
Apr 5, 2024 $ 0.382
-3.82%
$ -- $ 8.67 million
Apr 4, 2024 $ 0.397
+3.01%
$ -- $ 51.11 million
Apr 3, 2024 $ 0.385
+3.26%
$ -- $ 7.61 million
Apr 2, 2024 $ 0.373
-6.52%
$ -- $ 8.13 million
Apr 1, 2024 $ 0.399
-7.57%
$ -- $ 10.65 million
Mar 31, 2024 $ 0.432
+2.10%
$ -- $ 6.37 million
Mar 30, 2024 $ 0.423
-2.78%
$ -- $ 6.37 million
Mar 29, 2024 $ 0.435
-1.82%
$ -- $ 10.68 million
Mar 28, 2024 $ 0.443
+2.54%
$ -- $ 12.17 million
Mar 27, 2024 $ 0.432
+0.41%
$ -- $ 18.14 million
Mar 26, 2024 $ 0.43
+4.95%
$ -- $ 63.91 million
Mar 25, 2024 $ 0.41
+2.82%
$ -- $ 15.85 million
Mar 24, 2024 $ 0.399
+4.67%
$ -- $ 74.44 million
Mar 23, 2024 $ 0.381
+5.12%
$ -- $ 7.71 million
Mar 22, 2024 $ 0.362
-2.78%
$ -- $ 8.32 million
Mar 21, 2024 $ 0.373
+3.72%
$ -- $ 12.48 million
Mar 20, 2024 $ 0.359
+9.97%
$ -- $ 13.75 million
Mar 19, 2024 $ 0.327
-10.94%
$ -- $ 13.74 million
Mar 18, 2024 $ 0.367
-6.62%
$ -- $ 10.06 million
Mar 17, 2024 $ 0.393
+3.70%
$ -- $ 12.02 million
Mar 16, 2024 $ 0.379
-9.14%
$ -- $ 12.95 million
Mar 15, 2024 $ 0.417
-8.82%
$ -- $ 27.14 million
Mar 14, 2024 $ 0.457
-3.74%
$ -- $ 21.38 million
Mar 13, 2024 $ 0.475
+3.89%
$ -- $ 20.29 million
Mar 12, 2024 $ 0.457
-0.29%
$ -- $ 16.57 million
Mar 11, 2024 $ 0.459
+8.46%
$ -- $ 19.28 million
Mar 10, 2024 $ 0.423
-1.42%
$ -- $ 10.14 million
Mar 9, 2024 $ 0.429
+0.19%
$ -- $ 9.12 million
Mar 8, 2024 $ 0.428
-2.12%
$ -- $ 12.31 million
Mar 7, 2024 $ 0.437
+2.82%
$ -- $ 26.28 million
Mar 6, 2024 $ 0.425
+7.38%
$ -- $ 18.41 million
Mar 5, 2024 $ 0.396
-8.32%
$ -- $ 26.31 million
Mar 4, 2024 $ 0.432
+6.30%
$ -- $ 33.94 million