Ontology Gas Historical Data

ONG Page 6
Download
Date Close Price change Market cap Trading volume
Jan 6, 2026 $0.0935
+3.50%
$40.71 million $2.79 million
Jan 5, 2026 $0.0903
+2.22%
$39.34 million $1.26 million
Jan 4, 2026 $0.0883
+2.03%
$38.49 million $1.06 million
Jan 3, 2026 $0.0866
-0.68%
$37.72 million $1.08 million
Jan 2, 2026 $0.0872
+1.53%
$37.98 million $1.88 million
Jan 1, 2026 $0.0859
+2.11%
$37.41 million $2.02 million
Dec 31, 2025 $0.0839
-2.52%
$36.63 million $2.47 million
Dec 30, 2025 $0.0858
-3.93%
$37.51 million $2.46 million
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