Ontology Gas (ONG) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.4347 |
$ 0.3865 |
$ 0.3603 |
$ 0.4347 |
| 2024-04-08 |
2024-04-14 |
$ 0.3865 |
$ 0.4152 |
$ 0.3837 |
$ 0.4456 |
| 2024-04-15 |
2024-04-21 |
$ 0.4155 |
$ 0.6452 |
$ 0.3484 |
$ 0.6593 |
| 2024-04-22 |
2024-04-28 |
$ 0.6461 |
$ 0.6368 |
$ 0.5827 |
$ 0.8336 |
| 2024-04-29 |
2024-05-05 |
$ 0.6369 |
$ 0.5735 |
$ 0.5119 |
$ 0.6988 |
| 2024-05-06 |
2024-05-12 |
$ 0.5739 |
$ 0.5446 |
$ 0.5427 |
$ 0.6341 |
| 2024-05-13 |
2024-05-19 |
$ 0.5446 |
$ 0.5022 |
$ 0.4644 |
$ 0.5759 |
| 2024-05-20 |
2024-05-26 |
$ 0.5021 |
$ 0.4748 |
$ 0.4478 |
$ 0.5178 |
| 2024-05-27 |
2024-06-02 |
$ 0.4748 |
$ 0.4296 |
$ 0.4269 |
$ 0.4804 |
| 2024-06-03 |
2024-06-09 |
$ 0.4279 |
$ 0.4368 |
$ 0.4183 |
$ 0.4477 |
| 2024-06-10 |
2024-06-16 |
$ 0.4371 |
$ 0.3956 |
$ 0.3474 |
$ 0.4383 |
| 2024-06-17 |
2024-06-23 |
$ 0.3972 |
$ 0.3615 |
$ 0.2783 |
$ 0.4025 |
| 2024-06-24 |
2024-06-30 |
$ 0.3697 |
$ 0.3469 |
$ 0.3368 |
$ 0.3870 |
| 2024-07-01 |
2024-07-07 |
$ 0.3477 |
$ 0.3193 |
$ 0.3164 |
$ 0.3704 |
| 2024-07-08 |
2024-07-14 |
$ 0.3191 |
$ 0.3050 |
$ 0.2448 |
$ 0.3398 |
| 2024-07-15 |
2024-07-21 |
$ 0.3049 |
$ 0.3470 |
$ 0.2998 |
$ 0.3503 |
| 2024-07-22 |
2024-07-28 |
$ 0.3469 |
$ 0.3482 |
$ 0.3138 |
$ 0.3881 |
| 2024-07-29 |
2024-08-04 |
$ 0.3478 |
$ 0.3208 |
$ 0.3195 |
$ 0.3498 |
| 2024-08-05 |
2024-08-11 |
$ 0.3206 |
$ 0.2938 |
$ 0.2246 |
$ 0.3219 |
| 2024-08-12 |
2024-08-18 |
$ 0.2948 |
$ 0.2792 |
$ 0.2721 |
$ 0.3124 |
| 2024-08-19 |
2024-08-25 |
$ 0.2791 |
$ 0.3267 |
$ 0.2760 |
$ 0.3309 |
| 2024-08-26 |
2024-09-01 |
$ 0.3267 |
$ 0.2854 |
$ 0.2744 |
$ 0.3267 |
| 2024-09-02 |
2024-09-08 |
$ 0.2850 |
$ 0.2581 |
$ 0.2528 |
$ 0.2938 |
| 2024-09-09 |
2024-09-15 |
$ 0.2583 |
$ 0.2841 |
$ 0.2437 |
$ 0.2844 |
| 2024-09-16 |
2024-09-22 |
$ 0.2680 |
$ 0.3449 |
$ 0.2613 |
$ 0.3878 |
| 2024-09-23 |
2024-09-29 |
$ 0.3440 |
$ 0.3315 |
$ 0.3043 |
$ 0.3451 |
| 2024-09-30 |
2024-10-06 |
$ 0.3310 |
$ 0.3006 |
$ 0.2730 |
$ 0.3411 |
| 2024-10-07 |
2024-10-13 |
$ 0.3017 |
$ 0.3261 |
$ 0.3017 |
$ 0.3352 |
| 2024-10-14 |
2024-10-20 |
$ 0.3297 |
$ 0.3205 |
$ 0.3087 |
$ 0.3297 |
| 2024-10-21 |
2024-10-27 |
$ 0.3225 |
$ 0.2835 |
$ 0.2774 |
$ 0.3319 |
