Ontology Gas Historical Data

ONG Page 3
Download
Date Close Price change Market cap Trading volume
Jun 5, 2026 $0.0494
-8.84%
$23.29 million $960,537
Jun 4, 2026 $0.0543
-5.38%
$25.56 million $929,586
Jun 3, 2026 $0.0573
-0.11%
$27.01 million $647,401
Jun 2, 2026 $0.0574
-5.24%
$27.02 million $810,062
Jun 1, 2026 $0.0605
-2.63%
$28.51 million $720,904
May 31, 2026 $0.0622
+3.30%
$29.29 million $1.35 million
May 30, 2026 $0.0602
+0.94%
$28.37 million $470,482
May 29, 2026 $0.0596
-4.12%
$28.07 million $832,272
May 28, 2026 $0.0622
-5.16%
$29.29 million $1.01 million
May 27, 2026 $0.0655
+4.63%
$31.04 million $4.14 million
May 26, 2026 $0.0626
-5.05%
$29.51 million $514,365
May 25, 2026 $0.066
+1.22%
$31.07 million $412,168
May 24, 2026 $0.0652
-3.53%
$30.73 million $524,737
May 23, 2026 $0.0676
+3.80%
$31.82 million $1.32 million
May 22, 2026 $0.0651
-4.05%
$30.68 million $606,488
May 21, 2026 $0.0679
+0.32%
$31.98 million $517,645
May 20, 2026 $0.0677
+0.61%
$31.87 million $697,067
May 19, 2026 $0.0673
+3.74%
$31.35 million $6.39 million
May 18, 2026 $0.0648
+0.44%
$30.44 million $599,351
May 17, 2026 $0.0646
-2.41%
$30.31 million $475,675
May 16, 2026 $0.0662
-0.03%
$31.06 million $571,864
May 15, 2026 $0.0662
-6.06%
$31.07 million $672,523
May 14, 2026 $0.0705
+0.64%
$33.08 million $781,112
May 13, 2026 $0.07
-3.48%
$32.87 million $543,308
May 12, 2026 $0.0725
-2.57%
$34.05 million $536,868
May 11, 2026 $0.0745
-0.82%
$34.95 million $557,639
May 10, 2026 $0.0751
+2.27%
$35.24 million $773,557
May 9, 2026 $0.0734
+1.29%
$34.46 million $790,927
May 8, 2026 $0.0725
+2.05%
$34.02 million $909,720
May 7, 2026 $0.071
+1.91%
$33.35 million $1.05 million
May 6, 2026 $0.0697
-7.20%
$32.72 million $1.21 million
May 5, 2026 $0.0751
+2.16%
$35.26 million $2.32 million
May 4, 2026 $0.0735
+0.44%
$34.52 million $683,942
May 3, 2026 $0.0732
+0.18%
$34.34 million $537,237
May 2, 2026 $0.073
+1.05%
$34.28 million $671,854
May 1, 2026 $0.0723
+0.43%
$33.81 million $518,184
Apr 30, 2026 $0.072
-0.72%
$33.67 million $534,338
Apr 29, 2026 $0.0725
-4.25%
$33.92 million $688,001
Apr 28, 2026 $0.0757
+3.28%
$35.39 million $785,551
Apr 27, 2026 $0.0733
-3.16%
$34.29 million $775,650
Apr 26, 2026 $0.0757
-1.91%
$35.4 million $592,278
Apr 25, 2026 $0.0772
-1.56%
$36.08 million $532,591
Apr 24, 2026 $0.0784
-1.90%
$36.67 million $800,636
Apr 23, 2026 $0.0799
-0.90%
$37.38 million $853,501
Apr 22, 2026 $0.0806
-0.67%
$37.72 million $651,595
Apr 21, 2026 $0.0811
+0.32%
$37.95 million $678,715
Apr 20, 2026 $0.0809
-2.06%
$37.83 million $960,778
Apr 19, 2026 $0.0826
-2.54%
$38.65 million $1.61 million
Apr 18, 2026 $0.0847
+3.40%
$39.62 million $2.78 million
Apr 17, 2026 $0.0819
+1.06%
$38.24 million $1.67 million