Ontology Gas Historical Data

ONG
Download
Date Close Price change Market cap Trading volume
Aug 2026 $0.0894
+112.69%
$42.81 million $380.12 million
Jul 2026 $0.042
-11.82%
$20.06 million $13.71 million
Jun 2026 $0.0476
-23.37%
$22.58 million $17.21 million
May 2026 $0.0622
-13.61%
$29.29 million $19.48 million
Apr 2026 $0.0725
+17.57%
$33.67 million $130.58 million
Mar 2026 $0.0617
-1.93%
$27.59 million $35.45 million
Feb 2026 $0.0629
-11.80%
$27.97 million $19.33 million
Jan 2026 $0.0775
-7.81%
$31.47 million $40.04 million
Dec 2025 $0.0839
-14.26%
$36.63 million $77.82 million
Nov 2025 $0.101
-6.89%
$42.36 million $68.65 million
Oct 2025 $0.106
-28.42%
$46.64 million $59.53 million
Sep 2025 $0.152
-9.01%
$63.22 million $69.31 million
Aug 2025 $0.169
-2.40%
$71.09 million $214.39 million
Jul 2025 $0.182
+8.93%
$72.96 million $123.93 million
Jun 2025 $0.171
-4.03%
$69.83 million $73.54 million
May 2025 $0.178
-14.23%
$73.93 million $76.82 million
Apr 2025 $0.208
+9.57%
$85.62 million $94.11 million
Mar 2025 $0.19
-23.50%
$77.84 million $76.22 million
Feb 2025 $0.248
-16.57%
$100.93 million $92.84 million
Jan 2025 $0.297
-5.60%
$120.55 million $170.26 million
Dec 2024 $0.32
-27.80%
$125.99 million $189.24 million
Nov 2024 $0.443
+58.48%
$176.2 million $198.17 million
Oct 2024 $0.295
-7.00%
$110.41 million $293.62 million
Sep 2024 $0.318
+13.97%
$124.59 million $415.35 million
Aug 2024 $0.279
-13.13%
$108.45 million $182.05 million
Jul 2024 $0.321
-12.39%
$124.36 million $333.66 million
Jun 2024 $0.366
-15.15%
$140.63 million $576.47 million
May 2024 $0.432
-26.38%
$-- $716.47 million
Apr 2024 $0.586
+35.81%
$-- $5.52 billion
Mar 2024 $0.432
+13.41%
$-- $579.73 million
Feb 2024 $0.381
+26.28%
$-- $171.44 million
Jan 2024 $0.301
-27.31%
$-- $371.55 million
Dec 2023 $0.415
+4.67%
$-- $510.16 million
Nov 2023 $0.394
+18.49%
$-- $1.69 billion
Oct 2023 $0.333
+45.61%
$-- $555.31 million
Sep 2023 $0.228
+9.11%
$-- $75.39 million
Aug 2023 $0.209
-13.58%
$-- $186.6 million
Jul 2023 $0.242
+4.87%
$-- $833.36 million
Jun 2023 $0.231
-5.08%
$-- $71.2 million
May 2023 $0.243
-14.88%
$-- $140.45 million
Apr 2023 $0.285
-4.02%
$-- $219.74 million
Mar 2023 $0.297
-8.93%
$-- $165.22 million
Feb 2023 $0.326
+11.27%
$-- $535.98 million
Jan 2023 $0.293
+37.64%
$-- $258.12 million
Dec 2022 $0.213
-18.77%
$-- $123.79 million
Nov 2022 $0.262
-20.53%
$-- $274.75 million
Oct 2022 $0.33
+1.58%
$-- $256.78 million
Sep 2022 $0.324
-10.80%
$-- $334.73 million
Aug 2022 $0.364
-16.77%
$-- $393.58 million
Jul 2022 $0.437
+21.80%
$-- $224.42 million
Download