Ontology Gas Historical Data

ONG Page 3
Download
Date Close Price change Market cap Trading volume
Mar 23, 2026 $ 0.0605
+4.48%
$ 27.04 million $ 496,956
Mar 22, 2026 $ 0.0579
-2.00%
$ 25.86 million $ 479,541
Mar 21, 2026 $ 0.0591
-2.81%
$ 26.37 million $ 383,478
Mar 20, 2026 $ 0.0608
+0.73%
$ 27.15 million $ 436,624
Mar 19, 2026 $ 0.0604
-0.64%
$ 26.96 million $ 552,088
Mar 18, 2026 $ 0.0608
-4.05%
$ 27.14 million $ 735,289
Mar 17, 2026 $ 0.0633
+1.46%
$ 28.28 million $ 997,343
Mar 16, 2026 $ 0.0624
+2.07%
$ 27.87 million $ 949,518
Mar 15, 2026 $ 0.0611
+2.66%
$ 27.29 million $ 1.23 million
Mar 14, 2026 $ 0.0595
-1.08%
$ 26.59 million $ 478,747
Mar 13, 2026 $ 0.0602
-1.68%
$ 26.77 million $ 823,996
Mar 12, 2026 $ 0.0612
-2.69%
$ 27.22 million $ 1.21 million
Mar 11, 2026 $ 0.0629
+5.98%
$ 28.52 million $ 3.22 million
Mar 10, 2026 $ 0.0594
+1.10%
$ 26.42 million $ 472,093
Mar 9, 2026 $ 0.0587
+0.40%
$ 26.15 million $ 458,091
Mar 8, 2026 $ 0.0585
-1.92%
$ 26.04 million $ 497,849
Mar 7, 2026 $ 0.0597
-2.40%
$ 26.55 million $ 606,759
Mar 6, 2026 $ 0.0612
-2.48%
$ 27.2 million $ 600,098
Mar 5, 2026 $ 0.0627
-1.61%
$ 27.9 million $ 505,605
Mar 4, 2026 $ 0.0637
+1.73%
$ 28.35 million $ 579,404
Mar 3, 2026 $ 0.0627
-0.95%
$ 27.87 million $ 695,406
Mar 2, 2026 $ 0.0633
+1.93%
$ 28.14 million $ 503,943
Mar 1, 2026 $ 0.0621
-1.29%
$ 27.61 million $ 525,938
Feb 28, 2026 $ 0.0629
+0.58%
$ 27.97 million $ 565,873
Feb 27, 2026 $ 0.0625
-2.18%
$ 27.8 million $ 523,797
Feb 26, 2026 $ 0.0639
-0.90%
$ 28.41 million $ 535,589
Feb 25, 2026 $ 0.0644
+4.04%
$ 28.67 million $ 636,832
Feb 24, 2026 $ 0.0619
+1.10%
$ 27.55 million $ 643,402
Feb 23, 2026 $ 0.0612
-3.21%
$ 27.25 million $ 484,718
Feb 22, 2026 $ 0.0633
-2.48%
$ 28.05 million $ 415,925
Feb 21, 2026 $ 0.0649
-1.06%
$ 28.76 million $ 388,801
Feb 20, 2026 $ 0.0656
+1.68%
$ 29.08 million $ 455,585
Feb 19, 2026 $ 0.0645
-3.70%
$ 28.58 million $ 516,462
Feb 18, 2026 $ 0.067
-0.64%
$ 29.65 million $ 899,180
Feb 17, 2026 $ 0.0674
-1.59%
$ 29.87 million $ 1.3 million
Feb 16, 2026 $ 0.0685
+1.08%
$ 30.36 million $ 472,463
Feb 15, 2026 $ 0.0678
-2.99%
$ 30.03 million $ 519,292
Feb 14, 2026 $ 0.0699
+1.77%
$ 30.96 million $ 566,618
Feb 13, 2026 $ 0.0686
+4.77%
$ 30.42 million $ 730,696
Feb 12, 2026 $ 0.0655
+1.46%
$ 29.04 million $ 542,205
Feb 11, 2026 $ 0.0646
+1.21%
$ 28.63 million $ 547,429
Feb 10, 2026 $ 0.0638
-1.42%
$ 28.28 million $ 455,130
Feb 9, 2026 $ 0.0647
-0.17%
$ 28.69 million $ 474,914
Feb 8, 2026 $ 0.0649
-2.72%
$ 28.74 million $ 434,224
Feb 7, 2026 $ 0.0667
+1.06%
$ 29.56 million $ 667,858
Feb 6, 2026 $ 0.066
+10.54%
$ 29.25 million $ 866,347
Feb 5, 2026 $ 0.0597
-14.83%
$ 26.46 million $ 960,870
Feb 4, 2026 $ 0.0701
-1.58%
$ 31.07 million $ 531,451
Feb 3, 2026 $ 0.0712
-0.40%
$ 31.45 million $ 736,587
Feb 2, 2026 $ 0.0715
+1.37%
$ 31.58 million $ 838,360