Ontology Gas Historical Data

ONG Page 20
Download
Date Close Price change Market cap Trading volume
Jan 14, 2024 $0.336
-5.99%
$-- $24.77 million
Jan 13, 2024 $0.358
+12.71%
$-- $104.45 million
Jan 12, 2024 $0.317
-6.36%
$-- $7.17 million
Jan 11, 2024 $0.339
+2.82%
$-- $11.42 million
Jan 10, 2024 $0.33
+5.65%
$-- $18.28 million
Jan 9, 2024 $0.312
-4.75%
$-- $5.46 million
Jan 8, 2024 $0.328
+2.62%
$-- $7.18 million
Jan 7, 2024 $0.319
-6.71%
$-- $7.16 million
Jan 6, 2024 $0.342
-0.39%
$-- $5.4 million
Jan 5, 2024 $0.344
-3.69%
$-- $6.61 million
Jan 4, 2024 $0.357
+0.29%
$-- $27.27 million
Jan 3, 2024 $0.356
-7.64%
$-- $15.07 million
Jan 2, 2024 $0.385
-1.27%
$-- $14.65 million
Jan 1, 2024 $0.39
-5.92%
$-- $6.42 million
Dec 31, 2023 $0.415
+12.24%
$-- $91.72 million
Dec 30, 2023 $0.369
-0.55%
$-- $4.69 million
Dec 29, 2023 $0.371
-1.39%
$-- $6.77 million
Dec 28, 2023 $0.377
-2.51%
$-- $5.53 million
Dec 27, 2023 $0.386
+3.59%
$-- $7.48 million
Dec 26, 2023 $0.373
-1.94%
$-- $6.59 million
Dec 25, 2023 $0.38
+3.32%
$-- $5.42 million
Dec 24, 2023 $0.368
-3.16%
$-- $5.08 million
Dec 23, 2023 $0.38
-0.91%
$-- $4.16 million
Dec 22, 2023 $0.383
+1.06%
$-- $7.29 million
Dec 21, 2023 $0.379
+3.04%
$-- $5.81 million
Dec 20, 2023 $0.368
+0.56%
$-- $6.29 million
Dec 19, 2023 $0.366
+2.35%
$-- $6.95 million
Dec 18, 2023 $0.358
-2.75%
$-- $8.1 million
Dec 17, 2023 $0.368
-4.06%
$-- $5.38 million
Dec 16, 2023 $0.384
-0.92%
$-- $6.54 million
Dec 15, 2023 $0.387
+1.82%
$-- $12.29 million
Dec 14, 2023 $0.38
-0.38%
$-- $5.54 million
Dec 13, 2023 $0.381
+3.37%
$-- $11.72 million
Dec 12, 2023 $0.369
+0.32%
$-- $7.86 million
Dec 11, 2023 $0.368
-8.19%
$-- $15.15 million
Dec 10, 2023 $0.401
-1.73%
$-- $8.78 million
Dec 9, 2023 $0.408
+0.10%
$-- $11.96 million
Dec 8, 2023 $0.407
+1.61%
$-- $11.81 million
Dec 7, 2023 $0.401
+1.06%
$-- $9.67 million
Dec 6, 2023 $0.397
-2.52%
$-- $12.27 million
Dec 5, 2023 $0.407
+0.26%
$-- $14.1 million
Dec 4, 2023 $0.406
-4.47%
$-- $83.93 million
Dec 3, 2023 $0.425
+0.85%
$-- $57.71 million
Dec 2, 2023 $0.421
+4.56%
$-- $45.42 million
Dec 1, 2023 $0.403
+1.69%
$-- $18.15 million
Nov 30, 2023 $0.394
-7.86%
$-- $28.13 million
Nov 29, 2023 $0.428
-5.37%
$-- $104.3 million
Nov 28, 2023 $0.452
+1.41%
$-- $283.56 million
Nov 27, 2023 $0.446
+14.55%
$-- $269.68 million
Nov 26, 2023 $0.389
+11.56%
$-- $131.76 million