Ontology Gas Historical Data

ONG Page 6
Download
Date Close Price change Market cap Trading volume
Aug 2, 2025 $ 0.167
-1.76%
$ 70.06 million $ 2.36 million
Aug 1, 2025 $ 0.169
-2.78%
$ 71.52 million $ 2.86 million
Jul 31, 2025 $ 0.174
-4.82%
$ 72.96 million $ 2.86 million
Jul 30, 2025 $ 0.182
-0.75%
$ 76.65 million $ 2.69 million
Jul 29, 2025 $ 0.184
-1.45%
$ 77.25 million $ 2.39 million
Jul 28, 2025 $ 0.186
-7.50%
$ 78.36 million $ 2.57 million
Jul 27, 2025 $ 0.201
+2.63%
$ 84.69 million $ 2.25 million
Jul 26, 2025 $ 0.196
-1.29%
$ 82.51 million $ 1.86 million
Jul 25, 2025 $ 0.199
+1.49%
$ 83.57 million $ 2.25 million
Jul 24, 2025 $ 0.196
-2.85%
$ 82.32 million $ 2.55 million
Jul 23, 2025 $ 0.202
-6.55%
$ 84.71 million $ 12.15 million
Jul 22, 2025 $ 0.216
-0.38%
$ 90.65 million $ 3.07 million
Jul 21, 2025 $ 0.217
+0.98%
$ 91.02 million $ 3.04 million
Jul 20, 2025 $ 0.214
+4.82%
$ 90.14 million $ 4.76 million
Jul 19, 2025 $ 0.205
+0.35%
$ 85.68 million $ 2.6 million
Jul 18, 2025 $ 0.204
+0.34%
$ 85.38 million $ 2.92 million
Jul 17, 2025 $ 0.203
+0.27%
$ 85.09 million $ 2.95 million
Jul 16, 2025 $ 0.203
+0.85%
$ 84.88 million $ 2.51 million
Jul 15, 2025 $ 0.201
+2.46%
$ 84.16 million $ 2.78 million
Jul 14, 2025 $ 0.196
-0.33%
$ 82.14 million $ 2.83 million
Jul 13, 2025 $ 0.197
+2.05%
$ 82.42 million $ 2.4 million
Jul 12, 2025 $ 0.193
+2.84%
$ 80.76 million $ 7.21 million
Jul 11, 2025 $ 0.187
+1.82%
$ 78.51 million $ 2.66 million
Jul 10, 2025 $ 0.18
+1.26%
$ 75.32 million $ 2.42 million
Jul 9, 2025 $ 0.177
+3.60%
$ 74.27 million $ 2.71 million
Jul 8, 2025 $ 0.171
+2.04%
$ 71.69 million $ 2.37 million
Jul 7, 2025 $ 0.168
-0.75%
$ 70.26 million $ 2.94 million
Jul 6, 2025 $ 0.169
+1.88%
$ 70.79 million $ 2.64 million
Jul 5, 2025 $ 0.166
+0.30%
$ 69.48 million $ 2.23 million
Jul 4, 2025 $ 0.166
-3.67%
$ 69.43 million $ 2.81 million
Jul 3, 2025 $ 0.172
+0.53%
$ 72.08 million $ 2.35 million
Jul 2, 2025 $ 0.171
+7.60%
$ 71.7 million $ 3.09 million
Jul 1, 2025 $ 0.159
-4.95%
$ 66.38 million $ 31.93 million
Jun 30, 2025 $ 0.167
-1.99%
$ 69.83 million $ 2.3 million
Jun 29, 2025 $ 0.171
+2.77%
$ 71.2 million $ 2.41 million
Jun 28, 2025 $ 0.166
+0.63%
$ 69.29 million $ 1.93 million
Jun 27, 2025 $ 0.165
+0.15%
$ 68.85 million $ 2.29 million
Jun 26, 2025 $ 0.165
-2.17%
$ 68.73 million $ 2.21 million
Jun 25, 2025 $ 0.169
-2.21%
$ 70.26 million $ 2.34 million
Jun 24, 2025 $ 0.172
+2.38%
$ 71.84 million $ 1.96 million
Jun 23, 2025 $ 0.168
+9.18%
$ 70.17 million $ 2.31 million
Jun 22, 2025 $ 0.154
-4.72%
$ 64.27 million $ 2.26 million
Jun 21, 2025 $ 0.162
-3.55%
$ 67.47 million $ 2.49 million
Jun 20, 2025 $ 0.168
-1.82%
$ 69.96 million $ 2.51 million
Jun 19, 2025 $ 0.171
-0.05%
$ 71.25 million $ 2.21 million
Jun 18, 2025 $ 0.171
+1.75%
$ 71.29 million $ 2.55 million
Jun 17, 2025 $ 0.168
-2.05%
$ 70.06 million $ 2.71 million
Jun 16, 2025 $ 0.172
-2.97%
$ 71.54 million $ 2.84 million
Jun 15, 2025 $ 0.177
+2.47%
$ 73.75 million $ 4.92 million
Jun 14, 2025 $ 0.173
-0.49%
$ 71.96 million $ 4.68 million