Ontology Gas Historical Data

ONG Page 2
Download
Date Close Price change Market cap Trading volume
May 12, 2026 $ 0.0725
-2.57%
$ 34.05 million $ 536,868
May 11, 2026 $ 0.0745
-0.82%
$ 34.95 million $ 557,639
May 10, 2026 $ 0.0751
+2.27%
$ 35.24 million $ 773,557
May 9, 2026 $ 0.0734
+1.29%
$ 34.46 million $ 790,927
May 8, 2026 $ 0.0725
+2.05%
$ 34.02 million $ 909,720
May 7, 2026 $ 0.071
+1.91%
$ 33.35 million $ 1.05 million
May 6, 2026 $ 0.0697
-7.20%
$ 32.72 million $ 1.21 million
May 5, 2026 $ 0.0751
+2.16%
$ 35.26 million $ 2.32 million
May 4, 2026 $ 0.0735
+0.44%
$ 34.52 million $ 683,942
May 3, 2026 $ 0.0732
+0.18%
$ 34.34 million $ 537,237
May 2, 2026 $ 0.073
+1.05%
$ 34.28 million $ 671,854
May 1, 2026 $ 0.0723
+0.43%
$ 33.81 million $ 518,184
Apr 30, 2026 $ 0.072
-0.72%
$ 33.67 million $ 534,338
Apr 29, 2026 $ 0.0725
-4.25%
$ 33.92 million $ 688,001
Apr 28, 2026 $ 0.0757
+3.28%
$ 35.39 million $ 785,551
Apr 27, 2026 $ 0.0733
-3.16%
$ 34.29 million $ 775,650
Apr 26, 2026 $ 0.0757
-1.91%
$ 35.4 million $ 592,278
Apr 25, 2026 $ 0.0772
-1.56%
$ 36.08 million $ 532,591
Apr 24, 2026 $ 0.0784
-1.90%
$ 36.67 million $ 800,636
Apr 23, 2026 $ 0.0799
-0.90%
$ 37.38 million $ 853,501
Apr 22, 2026 $ 0.0806
-0.67%
$ 37.72 million $ 651,595
Apr 21, 2026 $ 0.0811
+0.32%
$ 37.95 million $ 678,715
Apr 20, 2026 $ 0.0809
-2.06%
$ 37.83 million $ 960,778
Apr 19, 2026 $ 0.0826
-2.54%
$ 38.65 million $ 1.61 million
Apr 18, 2026 $ 0.0847
+3.40%
$ 39.62 million $ 2.78 million
Apr 17, 2026 $ 0.0819
+1.06%
$ 38.24 million $ 1.67 million
Apr 16, 2026 $ 0.0811
-2.36%
$ 37.92 million $ 1.33 million
Apr 15, 2026 $ 0.083
+0.11%
$ 38.67 million $ 1.91 million
Apr 14, 2026 $ 0.0829
-6.59%
$ 38.76 million $ 1.21 million
Apr 13, 2026 $ 0.0888
+4.41%
$ 41 million $ 3 million
Apr 12, 2026 $ 0.085
-9.13%
$ 39.26 million $ 2.16 million
Apr 11, 2026 $ 0.0936
+3.79%
$ 41.9 million $ 4.59 million
Apr 10, 2026 $ 0.0902
+2.17%
$ 40.44 million $ 9.04 million
Apr 9, 2026 $ 0.0882
+17.48%
$ 39.51 million $ 9.88 million
Apr 8, 2026 $ 0.075
-10.82%
$ 33.63 million $ 2.35 million
Apr 7, 2026 $ 0.0841
+0.48%
$ 37.7 million $ 3.9 million
Apr 6, 2026 $ 0.0838
-8.50%
$ 37.56 million $ 4.49 million
Apr 5, 2026 $ 0.0915
-11.00%
$ 41.04 million $ 7.05 million
Apr 4, 2026 $ 0.103
+6.24%
$ 46.11 million $ 26.28 million
Apr 3, 2026 $ 0.0968
+47.09%
$ 43.38 million $ 30.85 million
Apr 2, 2026 $ 0.0658
-4.66%
$ 29.48 million $ 2.84 million
Apr 1, 2026 $ 0.069
+11.96%
$ 30.92 million $ 6.33 million
Mar 31, 2026 $ 0.0617
-6.12%
$ 27.59 million $ 2.07 million
Mar 30, 2026 $ 0.0657
+15.67%
$ 29.4 million $ 4.32 million
Mar 29, 2026 $ 0.0568
-6.37%
$ 25.42 million $ 1.04 million
Mar 28, 2026 $ 0.0605
+6.26%
$ 27.06 million $ 2.86 million
Mar 27, 2026 $ 0.0569
-3.55%
$ 25.46 million $ 725,284
Mar 26, 2026 $ 0.059
-5.81%
$ 26.39 million $ 1.19 million
Mar 25, 2026 $ 0.0626
-3.09%
$ 28.02 million $ 1.96 million
Mar 24, 2026 $ 0.0646
+6.71%
$ 28.84 million $ 3.85 million