Ontology Gas Historical Data

ONG Page 5
Download
Date Close Price change Market cap Trading volume
Nov 7, 2025 $ 0.114
+12.21%
$ 48.81 million $ 2.17 million
Nov 6, 2025 $ 0.101
+0.80%
$ 43.48 million $ 2.61 million
Nov 5, 2025 $ 0.1
+2.84%
$ 43.13 million $ 1.49 million
Nov 4, 2025 $ 0.0977
+1.51%
$ 41.94 million $ 2.55 million
Nov 3, 2025 $ 0.0962
-14.44%
$ 41.31 million $ 2.81 million
Nov 2, 2025 $ 0.113
-0.86%
$ 48.42 million $ 1.67 million
Nov 1, 2025 $ 0.113
+4.47%
$ 48.73 million $ 1.93 million
Oct 31, 2025 $ 0.108
+1.33%
$ 46.64 million $ 1.47 million
Oct 30, 2025 $ 0.106
-6.43%
$ 45.95 million $ 2.36 million
Oct 29, 2025 $ 0.113
-0.27%
$ 48.71 million $ 1.88 million
Oct 28, 2025 $ 0.114
-2.54%
$ 48.86 million $ 2.14 million
Oct 27, 2025 $ 0.117
-3.58%
$ 50.15 million $ 1.72 million
Oct 26, 2025 $ 0.121
+4.66%
$ 51.99 million $ 2.05 million
Oct 25, 2025 $ 0.116
-0.90%
$ 49.7 million $ 1.2 million
Oct 24, 2025 $ 0.117
+1.48%
$ 50.15 million $ 1.78 million
Oct 23, 2025 $ 0.114
+2.18%
$ 49.35 million $ 1.41 million
Oct 22, 2025 $ 0.11
-5.55%
$ 48.06 million $ 1.93 million
Oct 21, 2025 $ 0.118
-1.18%
$ 50.08 million $ 2.16 million
Oct 20, 2025 $ 0.12
+0.54%
$ 51.23 million $ 1.78 million
Oct 19, 2025 $ 0.12
+2.39%
$ 51.11 million $ 1.44 million
Oct 18, 2025 $ 0.118
+1.22%
$ 50.11 million $ 1.67 million
Oct 17, 2025 $ 0.117
-1.94%
$ 49.81 million $ 2.2 million
Oct 16, 2025 $ 0.119
-3.70%
$ 51.08 million $ 1.93 million
Oct 15, 2025 $ 0.124
-4.53%
$ 53.02 million $ 1.83 million
Oct 14, 2025 $ 0.13
-3.24%
$ 55.52 million $ 2.15 million
Oct 13, 2025 $ 0.134
+5.08%
$ 57.44 million $ 1.01 million
Oct 12, 2025 $ 0.128
+8.04%
$ 54.68 million $ 1.91 million
Oct 11, 2025 $ 0.118
+1.67%
$ 50.6 million $ 3.84 million
Oct 10, 2025 $ 0.117
-21.60%
$ 49.85 million $ 2.3 million
Oct 9, 2025 $ 0.149
-1.69%
$ 63.62 million $ 2.06 million
Oct 8, 2025 $ 0.151
+2.94%
$ 64.72 million $ 2.87 million
Oct 7, 2025 $ 0.147
-4.97%
$ 62.87 million $ 2.16 million
Oct 6, 2025 $ 0.155
+2.13%
$ 66.14 million $ 1.93 million
Oct 5, 2025 $ 0.151
-1.02%
$ 64.76 million $ 1.96 million
Oct 4, 2025 $ 0.153
-2.80%
$ 65.41 million $ 1.56 million
Oct 3, 2025 $ 0.158
-0.34%
$ 67.31 million $ 2.06 million
Oct 2, 2025 $ 0.159
-0.40%
$ 67.83 million $ 2.27 million
Oct 1, 2025 $ 0.156
+5.37%
$ 68.13 million $ 1.97 million
Sep 30, 2025 $ 0.148
-2.68%
$ 63.22 million $ 2.23 million
Sep 29, 2025 $ 0.152
-1.19%
$ 64.74 million $ 1.85 million
Sep 28, 2025 $ 0.154
+2.60%
$ 65.49 million $ 1.87 million
Sep 27, 2025 $ 0.15
-1.83%
$ 63.87 million $ 1.64 million
Sep 26, 2025 $ 0.152
+3.42%
$ 65.06 million $ 1.94 million
Sep 25, 2025 $ 0.148
-6.89%
$ 62.58 million $ 2.12 million
Sep 24, 2025 $ 0.159
+3.09%
$ 67.64 million $ 2.9 million
Sep 23, 2025 $ 0.154
-0.14%
$ 65.6 million $ 1.69 million
Sep 22, 2025 $ 0.154
-6.31%
$ 65.67 million $ 3.38 million
Sep 21, 2025 $ 0.165
-0.28%
$ 69.87 million $ 2.25 million
Sep 20, 2025 $ 0.166
+0.50%
$ 70.43 million $ 2.14 million
Sep 19, 2025 $ 0.166
-3.06%
$ 70.2 million $ 2.3 million