Ontology Gas Historical Data

ONG Page 7
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $ 0.173
-0.49%
$ 71.96 million $ 4.68 million
Jun 13, 2025 $ 0.173
-2.03%
$ 72.04 million $ 2.67 million
Jun 12, 2025 $ 0.177
-4.91%
$ 73.55 million $ 2.56 million
Jun 11, 2025 $ 0.186
-2.52%
$ 77.33 million $ 2.34 million
Jun 10, 2025 $ 0.191
+2.49%
$ 79.33 million $ 2.96 million
Jun 9, 2025 $ 0.186
+3.95%
$ 77.4 million $ 2.66 million
Jun 8, 2025 $ 0.179
+0.64%
$ 74.46 million $ 2.08 million
Jun 7, 2025 $ 0.178
+1.85%
$ 73.98 million $ 2.12 million
Jun 6, 2025 $ 0.175
+0.95%
$ 72.64 million $ 1.94 million
Jun 5, 2025 $ 0.173
-5.01%
$ 71.95 million $ 2.5 million
Jun 4, 2025 $ 0.182
-2.13%
$ 75.75 million $ 2.01 million
Jun 3, 2025 $ 0.186
-0.71%
$ 77.4 million $ 2.39 million
Jun 2, 2025 $ 0.188
+3.46%
$ 77.95 million $ 2.7 million
Jun 1, 2025 $ 0.181
+1.94%
$ 75.35 million $ 1.99 million
May 31, 2025 $ 0.178
+0.68%
$ 73.93 million $ 2.43 million
May 30, 2025 $ 0.177
-8.30%
$ 73.42 million $ 3.82 million
May 29, 2025 $ 0.193
-2.88%
$ 80.06 million $ 2.67 million
May 28, 2025 $ 0.198
-1.13%
$ 82.43 million $ 2.67 million
May 27, 2025 $ 0.201
+1.26%
$ 83.39 million $ 2.77 million
May 26, 2025 $ 0.198
-2.37%
$ 82.06 million $ 2.31 million
May 25, 2025 $ 0.203
-0.76%
$ 84.05 million $ 2.73 million
May 24, 2025 $ 0.205
+0.34%
$ 84.69 million $ 2.85 million
May 23, 2025 $ 0.204
-7.18%
$ 84.42 million $ 3.05 million
May 22, 2025 $ 0.22
+4.24%
$ 90.93 million $ 2.59 million
May 21, 2025 $ 0.211
-0.14%
$ 87.26 million $ 2.63 million
May 20, 2025 $ 0.211
-0.09%
$ 87.39 million $ 1.9 million
May 19, 2025 $ 0.211
-2.02%
$ 87.47 million $ 2.38 million
May 18, 2025 $ 0.216
+3.66%
$ 89.26 million $ 1.55 million
May 17, 2025 $ 0.208
-3.00%
$ 86.09 million $ 1.62 million
May 16, 2025 $ 0.214
-0.90%
$ 88.75 million $ 1.77 million
May 15, 2025 $ 0.216
-4.10%
$ 89.56 million $ 2.46 million
May 14, 2025 $ 0.226
-3.91%
$ 93.39 million $ 2.82 million
May 13, 2025 $ 0.235
+0.62%
$ 97.19 million $ 2.97 million
May 12, 2025 $ 0.233
+1.86%
$ 96.62 million $ 4.22 million
May 11, 2025 $ 0.229
-3.06%
$ 94.86 million $ 4.31 million
May 10, 2025 $ 0.236
+4.34%
$ 97.84 million $ 3.49 million
May 9, 2025 $ 0.227
+6.11%
$ 93.77 million $ 3.02 million
May 8, 2025 $ 0.214
+10.22%
$ 88.18 million $ 2.87 million
May 7, 2025 $ 0.194
+1.18%
$ 80 million $ 1.43 million
May 6, 2025 $ 0.192
-3.34%
$ 79.07 million $ 1.61 million
May 5, 2025 $ 0.198
+0.99%
$ 81.77 million $ 1.63 million
May 4, 2025 $ 0.196
-3.31%
$ 80.96 million $ 1.64 million
May 3, 2025 $ 0.203
-3.24%
$ 83.75 million $ 1.45 million
May 2, 2025 $ 0.21
-0.21%
$ 86.55 million $ 1.68 million
May 1, 2025 $ 0.21
+1.30%
$ 86.74 million $ 1.48 million
Apr 30, 2025 $ 0.208
-0.33%
$ 85.62 million $ 1.97 million
Apr 29, 2025 $ 0.208
-0.85%
$ 85.95 million $ 1.67 million
Apr 28, 2025 $ 0.21
+1.41%
$ 86.69 million $ 1.96 million
Apr 27, 2025 $ 0.207
-4.26%
$ 85.53 million $ 2.37 million
Apr 26, 2025 $ 0.217
+0.38%
$ 89.38 million $ 1.72 million