Ontology Gas Historical Data

ONG
Download
Date Close Price change Market cap Trading volume
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
Jun 2022 $ 0.359
-16.80%
$ -- $ 215.98 million
May 2022 $ 0.431
-29.93%
$ -- $ 187.95 million
Apr 2022 $ 0.615
-29.76%
$ -- $ 182.44 million
Mar 2022 $ 0.876
+9.53%
$ -- $ 184.52 million
Download