Ontology Gas Historical Data

ONG Page 3
Download
Date Close Price change Market cap Trading volume
Dec 29, 2025 $ 0.0877
+3.46%
$ 38.78 million $ 9.07 million
Dec 28, 2025 $ 0.0846
-1.95%
$ 36.81 million $ 5 million
Dec 27, 2025 $ 0.0866
+5.29%
$ 37.48 million $ 8.45 million
Dec 26, 2025 $ 0.0823
+1.30%
$ 35.72 million $ 1.8 million
Dec 25, 2025 $ 0.0818
-0.51%
$ 35.28 million $ 2.06 million
Dec 24, 2025 $ 0.0826
+1.12%
$ 35.77 million $ 1.07 million
Dec 23, 2025 $ 0.0814
-0.08%
$ 35.46 million $ 962,725
Dec 22, 2025 $ 0.0813
+1.41%
$ 35.39 million $ 1.22 million
Dec 21, 2025 $ 0.0801
-2.55%
$ 34.83 million $ 1.28 million
Dec 20, 2025 $ 0.0817
+0.10%
$ 35.67 million $ 1.56 million
Dec 19, 2025 $ 0.0815
+7.16%
$ 35.44 million $ 1.8 million
Dec 18, 2025 $ 0.076
-2.28%
$ 33.02 million $ 2.07 million
Dec 17, 2025 $ 0.0781
-4.03%
$ 33.8 million $ 2 million
Dec 16, 2025 $ 0.0815
+0.33%
$ 35.45 million $ 1.5 million
Dec 15, 2025 $ 0.0807
-4.05%
$ 35.21 million $ 2.33 million
Dec 14, 2025 $ 0.0842
-4.55%
$ 36.55 million $ 1.92 million
Dec 13, 2025 $ 0.0882
+2.51%
$ 38.15 million $ 1.9 million
Dec 12, 2025 $ 0.086
-1.82%
$ 37.24 million $ 1.81 million
Dec 11, 2025 $ 0.0876
-0.96%
$ 37.92 million $ 1.76 million
Dec 10, 2025 $ 0.0885
-3.80%
$ 38.27 million $ 1.72 million
Dec 9, 2025 $ 0.0919
+3.62%
$ 39.76 million $ 2.14 million
Dec 8, 2025 $ 0.0887
+0.67%
$ 38.39 million $ 1.89 million
Dec 7, 2025 $ 0.0881
-4.05%
$ 38.16 million $ 2.06 million
Dec 6, 2025 $ 0.0919
+1.77%
$ 39.75 million $ 1.65 million
Dec 5, 2025 $ 0.0904
-0.20%
$ 39.1 million $ 2.38 million
Dec 4, 2025 $ 0.0905
-4.67%
$ 39.2 million $ 1.89 million
Dec 3, 2025 $ 0.095
-0.12%
$ 41.17 million $ 1.74 million
Dec 2, 2025 $ 0.0951
-1.90%
$ 41.15 million $ 3.11 million
Dec 1, 2025 $ 0.097
-0.94%
$ 41.99 million $ 4.77 million
Nov 30, 2025 $ 0.0995
-2.41%
$ 42.36 million $ 3.65 million
Nov 29, 2025 $ 0.101
+3.53%
$ 44.13 million $ 3.07 million
Nov 28, 2025 $ 0.0977
-2.46%
$ 42.27 million $ 1.91 million
Nov 27, 2025 $ 0.1
+0.45%
$ 43.29 million $ 2.42 million
Nov 26, 2025 $ 0.0996
-1.21%
$ 43.12 million $ 1.18 million
Nov 25, 2025 $ 0.101
+5.22%
$ 43.63 million $ 4.68 million
Nov 24, 2025 $ 0.0958
+1.83%
$ 41.39 million $ 1.74 million
Nov 23, 2025 $ 0.0948
+1.37%
$ 40.54 million $ 2.03 million
Nov 22, 2025 $ 0.0943
+1.46%
$ 40.28 million $ 1.36 million
Nov 21, 2025 $ 0.0907
-5.59%
$ 40.06 million $ 2.04 million
Nov 20, 2025 $ 0.0982
-0.97%
$ 41.43 million $ 1.89 million
Nov 19, 2025 $ 0.0991
-3.06%
$ 42.71 million $ 2.26 million
Nov 18, 2025 $ 0.102
+2.15%
$ 44.06 million $ 1.49 million
Nov 17, 2025 $ 0.1
-1.86%
$ 43.25 million $ 1.97 million
Nov 16, 2025 $ 0.101
-3.64%
$ 44.01 million $ 2.07 million
Nov 15, 2025 $ 0.105
+3.05%
$ 45.33 million $ 1.6 million
Nov 14, 2025 $ 0.103
-2.96%
$ 44.09 million $ 1.88 million
Nov 13, 2025 $ 0.106
-6.00%
$ 45.76 million $ 2.39 million
Nov 12, 2025 $ 0.113
+3.19%
$ 48.61 million $ 3.1 million
Nov 11, 2025 $ 0.11
-1.05%
$ 47.22 million $ 8.48 million
Nov 10, 2025 $ 0.111
+0.46%
$ 47.72 million $ 2.3 million