Ontology Gas Historical Data

ONG Page 21
Download
Date Close Price change Market cap Trading volume
Oct 6, 2023 $ 0.23
+3.56%
$ -- $ 2.01 million
Oct 5, 2023 $ 0.222
-0.39%
$ -- $ 1.97 million
Oct 4, 2023 $ 0.223
-1.46%
$ -- $ 2.59 million
Oct 3, 2023 $ 0.226
-0.86%
$ -- $ 3.3 million
Oct 2, 2023 $ 0.228
-1.59%
$ -- $ 2.54 million
Oct 1, 2023 $ 0.232
+1.56%
$ -- $ 2.88 million
Sep 30, 2023 $ 0.228
+0.96%
$ -- $ 3.68 million
Sep 29, 2023 $ 0.226
+0.50%
$ -- $ 1.99 million
Sep 28, 2023 $ 0.225
+2.00%
$ -- $ 2.05 million
Sep 27, 2023 $ 0.221
+0.76%
$ -- $ 1.93 million
Sep 26, 2023 $ 0.219
-1.95%
$ -- $ 2.06 million
Sep 25, 2023 $ 0.223
-2.05%
$ -- $ 2.47 million
Sep 24, 2023 $ 0.228
-4.65%
$ -- $ 3.23 million
Sep 23, 2023 $ 0.239
+2.01%
$ -- $ 3.49 million
Sep 22, 2023 $ 0.235
+3.07%
$ -- $ 6.53 million
Sep 21, 2023 $ 0.228
-3.22%
$ -- $ 2.24 million
Sep 20, 2023 $ 0.235
+0.71%
$ -- $ 3.88 million
Sep 19, 2023 $ 0.233
+2.08%
$ -- $ 5.45 million
Sep 18, 2023 $ 0.229
+4.47%
$ -- $ 2.78 million
Sep 17, 2023 $ 0.219
-1.94%
$ -- $ 2.12 million
Sep 16, 2023 $ 0.223
+0.99%
$ -- $ 2.4 million
Sep 15, 2023 $ 0.221
+0.84%
$ -- $ 2.2 million
Sep 14, 2023 $ 0.219
+2.57%
$ -- $ 2.82 million
Sep 13, 2023 $ 0.214
+3.65%
$ -- $ 2.56 million
Sep 12, 2023 $ 0.206
+2.29%
$ -- $ 1.71 million
Sep 11, 2023 $ 0.202
-4.60%
$ -- $ 2.08 million
Sep 10, 2023 $ 0.211
-0.98%
$ -- $ 2.43 million
Sep 9, 2023 $ 0.213
+0.87%
$ -- $ 1.67 million
Sep 8, 2023 $ 0.212
+0.06%
$ -- $ 1.2 million
Sep 7, 2023 $ 0.211
-0.60%
$ -- $ 1.25 million
Sep 6, 2023 $ 0.213
-1.32%
$ -- $ 1.79 million
Sep 5, 2023 $ 0.216
+2.36%
$ -- $ 2.98 million
Sep 4, 2023 $ 0.211
-1.59%
$ -- $ 1.28 million
Sep 3, 2023 $ 0.214
-0.96%
$ -- $ 1.89 million
Sep 2, 2023 $ 0.216
+3.08%
$ -- $ 1.85 million
Sep 1, 2023 $ 0.21
+0.08%
$ -- $ 1.38 million
Aug 31, 2023 $ 0.209
-3.42%
$ -- $ 1.82 million
Aug 30, 2023 $ 0.217
-2.27%
$ -- $ 1.31 million
Aug 29, 2023 $ 0.222
+2.62%
$ -- $ 2.44 million
Aug 28, 2023 $ 0.216
-1.30%
$ -- $ 2.11 million
Aug 27, 2023 $ 0.219
-0.92%
$ -- $ 1.24 million
Aug 26, 2023 $ 0.221
-0.07%
$ -- $ 1.32 million
Aug 25, 2023 $ 0.221
-1.67%
$ -- $ 2.66 million
Aug 24, 2023 $ 0.225
+2.84%
$ -- $ 4.53 million
Aug 23, 2023 $ 0.219
+1.86%
$ -- $ 1.63 million
Aug 22, 2023 $ 0.215
-0.73%
$ -- $ 1.89 million
Aug 21, 2023 $ 0.216
-2.36%
$ -- $ 2.5 million
Aug 20, 2023 $ 0.222
-1.00%
$ -- $ 2.37 million
Aug 19, 2023 $ 0.224
+3.26%
$ -- $ 5.51 million
Aug 18, 2023 $ 0.217
+2.53%
$ -- $ 3.86 million