Ontology Gas Historical Data

ONG
Download
Date Close Price change Market cap Trading volume
Today $ 0.148
+0.77%
$ 71.06 million $ 25.69 million
Yesterday $ 0.0605
+5.91%
$ 29.13 million $ 3.4 million
Aug 18, 2026 $ 0.0571
+3.72%
$ 27.31 million $ 3.63 million
Aug 17, 2026 $ 0.0551
+3.37%
$ 26.33 million $ 8.51 million
Aug 16, 2026 $ 0.0533
+6.98%
$ 25.81 million $ 7.11 million
Aug 15, 2026 $ 0.0498
+10.05%
$ 24.02 million $ 4.53 million
Aug 14, 2026 $ 0.0453
+6.62%
$ 21.75 million $ 2.61 million
Aug 13, 2026 $ 0.0424
+4.76%
$ 20.25 million $ 367,109
Aug 12, 2026 $ 0.0405
-2.14%
$ 19.33 million $ 289,973
Aug 11, 2026 $ 0.0414
-2.70%
$ 19.75 million $ 259,394
Aug 10, 2026 $ 0.0426
-0.92%
$ 20.3 million $ 247,977
Aug 9, 2026 $ 0.0429
-0.31%
$ 20.48 million $ 239,749
Aug 8, 2026 $ 0.0431
+1.71%
$ 20.55 million $ 237,864
Aug 7, 2026 $ 0.0424
+0.21%
$ 20.21 million $ 291,149
Aug 6, 2026 $ 0.0423
+1.56%
$ 20.17 million $ 275,277
Aug 5, 2026 $ 0.0416
+0.07%
$ 19.86 million $ 254,141
Aug 4, 2026 $ 0.0416
-0.56%
$ 19.84 million $ 225,157
Aug 3, 2026 $ 0.0418
-0.55%
$ 19.95 million $ 234,276
Aug 2, 2026 $ 0.042
+0.64%
$ 20.06 million $ 220,978
Aug 1, 2026 $ 0.0418
-0.54%
$ 19.94 million $ 366,785
Jul 31, 2026 $ 0.042
+0.12%
$ 20.06 million $ 273,198
Jul 30, 2026 $ 0.042
+1.28%
$ 20.04 million $ 249,347
Jul 29, 2026 $ 0.0414
-4.37%
$ 19.7 million $ 301,515
Jul 28, 2026 $ 0.0433
+0.60%
$ 20.6 million $ 340,617
Jul 27, 2026 $ 0.0431
-7.39%
$ 20.48 million $ 360,870
Jul 26, 2026 $ 0.0465
+2.07%
$ 22.11 million $ 385,093
Jul 25, 2026 $ 0.0456
+1.74%
$ 21.68 million $ 739,161
Jul 24, 2026 $ 0.0448
-2.04%
$ 21.29 million $ 339,442
Jul 23, 2026 $ 0.0457
-2.59%
$ 21.74 million $ 329,546
Jul 22, 2026 $ 0.0469
-0.62%
$ 22.32 million $ 313,184
Jul 21, 2026 $ 0.0472
-0.72%
$ 22.46 million $ 477,876
Jul 20, 2026 $ 0.0476
-1.66%
$ 22.63 million $ 438,616
Jul 19, 2026 $ 0.0484
+3.18%
$ 22.95 million $ 1.56 million
Jul 18, 2026 $ 0.0469
+1.20%
$ 22.45 million $ 565,910
Jul 17, 2026 $ 0.0463
-0.84%
$ 22.03 million $ 365,259
Jul 16, 2026 $ 0.0467
-1.02%
$ 22.22 million $ 307,660
Jul 15, 2026 $ 0.0472
-0.63%
$ 22.45 million $ 354,146
Jul 14, 2026 $ 0.0475
+1.83%
$ 22.59 million $ 296,803
Jul 13, 2026 $ 0.0466
-4.35%
$ 22.11 million $ 432,196
Jul 12, 2026 $ 0.0488
-0.91%
$ 23.08 million $ 320,628
Jul 11, 2026 $ 0.0492
-0.23%
$ 23.33 million $ 357,169
Jul 10, 2026 $ 0.0493
+1.96%
$ 23.37 million $ 771,038
Jul 9, 2026 $ 0.0484
+0.49%
$ 22.93 million $ 383,977
Jul 8, 2026 $ 0.0481
+2.64%
$ 22.81 million $ 494,447
Jul 7, 2026 $ 0.0469
-0.15%
$ 22.24 million $ 521,916
Jul 6, 2026 $ 0.047
-2.60%
$ 22.26 million $ 826,209
Jul 5, 2026 $ 0.0482
+3.54%
$ 22.8 million $ 2.35 million
Jul 4, 2026 $ 0.0466
+2.84%
$ 22.07 million $ 669,110
Jul 3, 2026 $ 0.0453
+0.90%
$ 21.46 million $ 437,865
Jul 2, 2026 $ 0.0449
-2.15%
$ 21.27 million $ 644,830
Download