Ontology Gas Historical Data

ONG Page 4
Download
Date Close Price change Market cap Trading volume
Apr 16, 2026 $0.0811
-2.36%
$37.92 million $1.33 million
Apr 15, 2026 $0.083
+0.11%
$38.67 million $1.91 million
Apr 14, 2026 $0.0829
-6.59%
$38.76 million $1.21 million
Apr 13, 2026 $0.0888
+4.41%
$41 million $3 million
Apr 12, 2026 $0.085
-9.13%
$39.26 million $2.16 million
Apr 11, 2026 $0.0936
+3.79%
$41.9 million $4.59 million
Apr 10, 2026 $0.0902
+2.17%
$40.44 million $9.04 million
Apr 9, 2026 $0.0882
+17.48%
$39.51 million $9.88 million
Apr 8, 2026 $0.075
-10.82%
$33.63 million $2.35 million
Apr 7, 2026 $0.0841
+0.48%
$37.7 million $3.9 million
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