Ontology Gas Historical Data

ONG Page 2
Download
Date Close Price change Market cap Trading volume
Apr 6, 2026 $ 0.0838
-8.50%
$ 37.56 million $ 4.49 million
Apr 5, 2026 $ 0.0915
-11.00%
$ 41.04 million $ 7.05 million
Apr 4, 2026 $ 0.103
+6.24%
$ 46.11 million $ 26.28 million
Apr 3, 2026 $ 0.0968
+47.09%
$ 43.38 million $ 30.85 million
Apr 2, 2026 $ 0.0658
-4.66%
$ 29.48 million $ 2.84 million
Apr 1, 2026 $ 0.069
+11.96%
$ 30.92 million $ 6.33 million
Mar 31, 2026 $ 0.0617
-6.12%
$ 27.59 million $ 2.07 million
Mar 30, 2026 $ 0.0657
+15.67%
$ 29.4 million $ 4.32 million
Mar 29, 2026 $ 0.0568
-6.37%
$ 25.42 million $ 1.04 million
Mar 28, 2026 $ 0.0605
+6.26%
$ 27.06 million $ 2.86 million
Mar 27, 2026 $ 0.0569
-3.55%
$ 25.46 million $ 725,284
Mar 26, 2026 $ 0.059
-5.81%
$ 26.39 million $ 1.19 million
Mar 25, 2026 $ 0.0626
-3.09%
$ 28.02 million $ 1.96 million
Mar 24, 2026 $ 0.0646
+6.71%
$ 28.84 million $ 3.85 million
Mar 23, 2026 $ 0.0605
+4.48%
$ 27.04 million $ 496,956
Mar 22, 2026 $ 0.0579
-2.00%
$ 25.86 million $ 479,541
Mar 21, 2026 $ 0.0591
-2.81%
$ 26.37 million $ 383,478
Mar 20, 2026 $ 0.0608
+0.73%
$ 27.15 million $ 436,624
Mar 19, 2026 $ 0.0604
-0.64%
$ 26.96 million $ 552,088
Mar 18, 2026 $ 0.0608
-4.05%
$ 27.14 million $ 735,289
Mar 17, 2026 $ 0.0633
+1.46%
$ 28.28 million $ 997,343
Mar 16, 2026 $ 0.0624
+2.07%
$ 27.87 million $ 949,518
Mar 15, 2026 $ 0.0611
+2.66%
$ 27.29 million $ 1.23 million
Mar 14, 2026 $ 0.0595
-1.08%
$ 26.59 million $ 478,747
Mar 13, 2026 $ 0.0602
-1.68%
$ 26.77 million $ 823,996
Mar 12, 2026 $ 0.0612
-2.69%
$ 27.22 million $ 1.21 million
Mar 11, 2026 $ 0.0629
+5.98%
$ 28.52 million $ 3.22 million
Mar 10, 2026 $ 0.0594
+1.10%
$ 26.42 million $ 472,093
Mar 9, 2026 $ 0.0587
+0.40%
$ 26.15 million $ 458,091
Mar 8, 2026 $ 0.0585
-1.92%
$ 26.04 million $ 497,849
Mar 7, 2026 $ 0.0597
-2.40%
$ 26.55 million $ 606,759
Mar 6, 2026 $ 0.0612
-2.48%
$ 27.2 million $ 600,098
Mar 5, 2026 $ 0.0627
-1.61%
$ 27.9 million $ 505,605
Mar 4, 2026 $ 0.0637
+1.73%
$ 28.35 million $ 579,404
Mar 3, 2026 $ 0.0627
-0.95%
$ 27.87 million $ 695,406
Mar 2, 2026 $ 0.0633
+1.93%
$ 28.14 million $ 503,943
Mar 1, 2026 $ 0.0621
-1.29%
$ 27.61 million $ 525,938
Feb 28, 2026 $ 0.0629
+0.58%
$ 27.97 million $ 565,873
Feb 27, 2026 $ 0.0625
-2.18%
$ 27.8 million $ 523,797
Feb 26, 2026 $ 0.0639
-0.90%
$ 28.41 million $ 535,589
Feb 25, 2026 $ 0.0644
+4.04%
$ 28.67 million $ 636,832
Feb 24, 2026 $ 0.0619
+1.10%
$ 27.55 million $ 643,402
Feb 23, 2026 $ 0.0612
-3.21%
$ 27.25 million $ 484,718
Feb 22, 2026 $ 0.0633
-2.48%
$ 28.05 million $ 415,925
Feb 21, 2026 $ 0.0649
-1.06%
$ 28.76 million $ 388,801
Feb 20, 2026 $ 0.0656
+1.68%
$ 29.08 million $ 455,585
Feb 19, 2026 $ 0.0645
-3.70%
$ 28.58 million $ 516,462
Feb 18, 2026 $ 0.067
-0.64%
$ 29.65 million $ 899,180
Feb 17, 2026 $ 0.0674
-1.59%
$ 29.87 million $ 1.3 million
Feb 16, 2026 $ 0.0685
+1.08%
$ 30.36 million $ 472,463