Ontology Gas Historical Data

ONG Page 10
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $0.168
-1.82%
$69.96 million $2.51 million
Jun 19, 2025 $0.171
-0.05%
$71.25 million $2.21 million
Jun 18, 2025 $0.171
+1.75%
$71.29 million $2.55 million
Jun 17, 2025 $0.168
-2.05%
$70.06 million $2.71 million
Jun 16, 2025 $0.172
-2.97%
$71.54 million $2.84 million
Jun 15, 2025 $0.177
+2.47%
$73.75 million $4.92 million
Jun 14, 2025 $0.173
-0.49%
$71.96 million $4.68 million
Jun 13, 2025 $0.173
-2.03%
$72.04 million $2.67 million
Jun 12, 2025 $0.177
-4.91%
$73.55 million $2.56 million
Jun 11, 2025 $0.186
-2.52%
$77.33 million $2.34 million
Jun 10, 2025 $0.191
+2.49%
$79.33 million $2.96 million
Jun 9, 2025 $0.186
+3.95%
$77.4 million $2.66 million
Jun 8, 2025 $0.179
+0.64%
$74.46 million $2.08 million
Jun 7, 2025 $0.178
+1.85%
$73.98 million $2.12 million
Jun 6, 2025 $0.175
+0.95%
$72.64 million $1.94 million
Jun 5, 2025 $0.173
-5.01%
$71.95 million $2.5 million
Jun 4, 2025 $0.182
-2.13%
$75.75 million $2.01 million
Jun 3, 2025 $0.186
-0.71%
$77.4 million $2.39 million
Jun 2, 2025 $0.188
+3.46%
$77.95 million $2.7 million
Jun 1, 2025 $0.181
+1.94%
$75.35 million $1.99 million
May 31, 2025 $0.178
+0.68%
$73.93 million $2.43 million
May 30, 2025 $0.177
-8.30%
$73.42 million $3.82 million
May 29, 2025 $0.193
-2.88%
$80.06 million $2.67 million
May 28, 2025 $0.198
-1.13%
$82.43 million $2.67 million
May 27, 2025 $0.201
+1.26%
$83.39 million $2.77 million
May 26, 2025 $0.198
-2.37%
$82.06 million $2.31 million
May 25, 2025 $0.203
-0.76%
$84.05 million $2.73 million
May 24, 2025 $0.205
+0.34%
$84.69 million $2.85 million
May 23, 2025 $0.204
-7.18%
$84.42 million $3.05 million
May 22, 2025 $0.22
+4.24%
$90.93 million $2.59 million
May 21, 2025 $0.211
-0.14%
$87.26 million $2.63 million
May 20, 2025 $0.211
-0.09%
$87.39 million $1.9 million
May 19, 2025 $0.211
-2.02%
$87.47 million $2.38 million
May 18, 2025 $0.216
+3.66%
$89.26 million $1.55 million
May 17, 2025 $0.208
-3.00%
$86.09 million $1.62 million
May 16, 2025 $0.214
-0.90%
$88.75 million $1.77 million
May 15, 2025 $0.216
-4.10%
$89.56 million $2.46 million
May 14, 2025 $0.226
-3.91%
$93.39 million $2.82 million
May 13, 2025 $0.235
+0.62%
$97.19 million $2.97 million
May 12, 2025 $0.233
+1.86%
$96.62 million $4.22 million
May 11, 2025 $0.229
-3.06%
$94.86 million $4.31 million
May 10, 2025 $0.236
+4.34%
$97.84 million $3.49 million
May 9, 2025 $0.227
+6.11%
$93.77 million $3.02 million
May 8, 2025 $0.214
+10.22%
$88.18 million $2.87 million
May 7, 2025 $0.194
+1.18%
$80 million $1.43 million
May 6, 2025 $0.192
-3.34%
$79.07 million $1.61 million
May 5, 2025 $0.198
+0.99%
$81.77 million $1.63 million
May 4, 2025 $0.196
-3.31%
$80.96 million $1.64 million
May 3, 2025 $0.203
-3.24%
$83.75 million $1.45 million
May 2, 2025 $0.21
-0.21%
$86.55 million $1.68 million