Ontology Gas Historical Data

ONG Page 7
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $0.1
-1.86%
$43.25 million $1.97 million
Nov 16, 2025 $0.101
-3.64%
$44.01 million $2.07 million
Nov 15, 2025 $0.105
+3.05%
$45.33 million $1.6 million
Nov 14, 2025 $0.103
-2.96%
$44.09 million $1.88 million
Nov 13, 2025 $0.106
-6.00%
$45.76 million $2.39 million
Nov 12, 2025 $0.113
+3.19%
$48.61 million $3.1 million
Nov 11, 2025 $0.11
-1.05%
$47.22 million $8.48 million
Nov 10, 2025 $0.111
+0.46%
$47.72 million $2.3 million
Nov 9, 2025 $0.11
-0.59%
$47.56 million $1.65 million
Nov 8, 2025 $0.111
-2.49%
$47.78 million $1.91 million
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