Ontology Gas Historical Data

ONG Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2025 $0.178
+3.07%
$75.29 million $2.56 million
Aug 11, 2025 $0.173
-4.84%
$73.04 million $2.68 million
Aug 10, 2025 $0.182
-2.15%
$76.76 million $2.12 million