Ontology Gas Historical Data

ONG Page 7
Download
Date Close Price change Market cap Trading volume
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
Sep 18, 2025 $ 0.171
+0.36%
$ 72.6 million $ 2.05 million
Sep 17, 2025 $ 0.17
+1.76%
$ 72.3 million $ 2.36 million
Sep 16, 2025 $ 0.168
+1.27%
$ 71.18 million $ 2.21 million
Sep 15, 2025 $ 0.166
-2.43%
$ 70.48 million $ 2.62 million
Sep 14, 2025 $ 0.17
-1.63%
$ 72.12 million $ 2.39 million
Sep 13, 2025 $ 0.173
+0.56%
$ 73.69 million $ 2.82 million
Sep 12, 2025 $ 0.172
+0.97%
$ 73.21 million $ 2.45 million
Sep 11, 2025 $ 0.171
+0.03%
$ 72.25 million $ 2.49 million
Sep 10, 2025 $ 0.171
+0.77%
$ 72.19 million $ 2.34 million
Sep 9, 2025 $ 0.169
-0.33%
$ 71.69 million $ 2.62 million
Sep 8, 2025 $ 0.17
+0.49%
$ 71.94 million $ 2.52 million
Sep 7, 2025 $ 0.169
+1.55%
$ 71.57 million $ 2.26 million
Sep 6, 2025 $ 0.166
+0.53%
$ 70.5 million $ 2.39 million
Sep 5, 2025 $ 0.166
+1.41%
$ 70.04 million $ 2.37 million
Sep 4, 2025 $ 0.164
-1.59%
$ 69.16 million $ 2.92 million
Sep 3, 2025 $ 0.167
+1.41%
$ 70.69 million $ 2.22 million
Sep 2, 2025 $ 0.165
+1.42%
$ 69.84 million $ 2.21 million
Sep 1, 2025 $ 0.163
-2.64%
$ 68.84 million $ 3.97 million
Aug 31, 2025 $ 0.168
-1.10%
$ 71.09 million $ 2.49 million
Aug 30, 2025 $ 0.169
+1.52%
$ 72.07 million $ 5.84 million
Aug 29, 2025 $ 0.167
-3.23%
$ 70.66 million $ 5.22 million
Aug 28, 2025 $ 0.172
-0.43%
$ 73.09 million $ 3.83 million
Aug 27, 2025 $ 0.174
-4.62%
$ 73.34 million $ 7.82 million
Aug 26, 2025 $ 0.182
-6.95%
$ 77.08 million $ 13.54 million
Aug 25, 2025 $ 0.195
+2.04%
$ 83.04 million $ 98.02 million
Aug 24, 2025 $ 0.185
+2.92%
$ 80.44 million $ 7.16 million
Aug 23, 2025 $ 0.182
+0.48%
$ 75.98 million $ 4.52 million
Aug 22, 2025 $ 0.18
+1.34%
$ 76.55 million $ 4.62 million
Aug 21, 2025 $ 0.178
+3.49%
$ 75.1 million $ 6.73 million
Aug 20, 2025 $ 0.172
+4.25%
$ 72.53 million $ 2.66 million
Aug 19, 2025 $ 0.166
-1.38%
$ 69.61 million $ 2.25 million
Aug 18, 2025 $ 0.169
-1.69%
$ 71.21 million $ 2.8 million
Aug 17, 2025 $ 0.172
-1.11%
$ 72.4 million $ 2.13 million
Aug 16, 2025 $ 0.174
+2.70%
$ 73.22 million $ 2.98 million
Aug 15, 2025 $ 0.169
+0.05%
$ 71.29 million $ 2.27 million
Aug 14, 2025 $ 0.169
-7.47%
$ 71.27 million $ 3.68 million
Aug 13, 2025 $ 0.183
+2.31%
$ 77.03 million $ 2.04 million