Ontology Gas Historical Data

ONG Page 18
Download
Date Close Price change Market cap Trading volume
Mar 3, 2024 $ 0.406
-3.90%
$ -- $ 13.28 million
Mar 2, 2024 $ 0.423
+6.08%
$ -- $ 15.63 million
Mar 1, 2024 $ 0.399
+4.77%
$ -- $ 10.69 million
Feb 29, 2024 $ 0.381
+2.93%
$ -- $ 15.59 million
Feb 28, 2024 $ 0.37
+3.92%
$ -- $ 14.34 million
Feb 27, 2024 $ 0.356
+1.68%
$ -- $ 7.66 million
Feb 26, 2024 $ 0.35
+1.18%
$ -- $ 5.12 million
Feb 25, 2024 $ 0.346
+0.43%
$ -- $ 3.78 million
Feb 24, 2024 $ 0.344
+1.42%
$ -- $ 5.12 million
Feb 23, 2024 $ 0.34
-1.70%
$ -- $ 5.14 million
Feb 22, 2024 $ 0.345
-1.82%
$ -- $ 7.42 million
Feb 21, 2024 $ 0.352
+1.95%
$ -- $ 10.3 million
Feb 20, 2024 $ 0.345
-0.79%
$ -- $ 8.73 million
Feb 19, 2024 $ 0.348
+2.49%
$ -- $ 6.64 million
Feb 18, 2024 $ 0.339
+1.46%
$ -- $ 6.74 million
Feb 17, 2024 $ 0.335
-0.76%
$ -- $ 4.6 million
Feb 16, 2024 $ 0.337
+0.25%
$ -- $ 8.54 million
Feb 15, 2024 $ 0.336
+3.94%
$ -- $ 15.95 million
Feb 14, 2024 $ 0.323
+1.37%
$ -- $ 4.26 million
Feb 13, 2024 $ 0.319
-1.32%
$ -- $ 3.44 million
Feb 12, 2024 $ 0.323
+1.29%
$ -- $ 4.36 million
Feb 11, 2024 $ 0.319
-0.08%
$ -- $ 7.68 million
Feb 10, 2024 $ 0.319
-0.77%
$ -- $ 2.69 million
Feb 9, 2024 $ 0.322
+3.07%
$ -- $ 3.56 million
Feb 8, 2024 $ 0.312
-0.27%
$ -- $ 2.81 million
Feb 7, 2024 $ 0.313
+2.51%
$ -- $ 3.04 million
Feb 6, 2024 $ 0.306
+1.51%
$ -- $ 2.31 million
Feb 5, 2024 $ 0.301
+0.13%
$ -- $ 2.39 million
Feb 4, 2024 $ 0.301
-1.70%
$ -- $ 2 million
Feb 3, 2024 $ 0.306
+0.03%
$ -- $ 2 million
Feb 2, 2024 $ 0.306
+0.15%
$ -- $ 2.34 million
Feb 1, 2024 $ 0.305
+1.34%
$ -- $ 2.91 million
Jan 31, 2024 $ 0.301
-3.54%
$ -- $ 6.25 million
Jan 30, 2024 $ 0.312
-1.57%
$ -- $ 2.9 million
Jan 29, 2024 $ 0.317
+2.48%
$ -- $ 2.71 million
Jan 28, 2024 $ 0.31
-2.12%
$ -- $ 3.03 million
Jan 27, 2024 $ 0.316
+0.31%
$ -- $ 2.54 million
Jan 26, 2024 $ 0.315
+2.29%
$ -- $ 3.61 million
Jan 25, 2024 $ 0.308
-0.35%
$ -- $ 6.26 million
Jan 24, 2024 $ 0.309
+3.19%
$ -- $ 3.67 million
Jan 23, 2024 $ 0.3
-0.60%
$ -- $ 5.55 million
Jan 22, 2024 $ 0.302
-6.40%
$ -- $ 5.61 million
Jan 21, 2024 $ 0.322
-1.29%
$ -- $ 2.96 million
Jan 20, 2024 $ 0.326
-0.47%
$ -- $ 5.47 million
Jan 19, 2024 $ 0.328
-1.57%
$ -- $ 9.1 million
Jan 18, 2024 $ 0.333
+0.13%
$ -- $ 31.04 million
Jan 17, 2024 $ 0.333
-1.87%
$ -- $ 5.21 million
Jan 16, 2024 $ 0.339
+0.94%
$ -- $ 5.65 million
Jan 15, 2024 $ 0.336
-0.09%
$ -- $ 8.68 million
Jan 14, 2024 $ 0.336
-5.99%
$ -- $ 24.77 million