Ontology Gas Historical Data

ONG Page 4
Download
Date Close Price change Market cap Trading volume
Feb 1, 2026 $ 0.0705
-1.03%
$ 31.15 million $ 2.61 million
Jan 31, 2026 $ 0.0713
-8.05%
$ 31.47 million $ 783,791
Jan 30, 2026 $ 0.0775
+0.54%
$ 34.23 million $ 1.3 million
Jan 29, 2026 $ 0.0771
-5.66%
$ 34.05 million $ 1.01 million
Jan 28, 2026 $ 0.0817
-3.68%
$ 36.09 million $ 1.88 million
Jan 27, 2026 $ 0.0848
+4.27%
$ 37.47 million $ 8.58 million
Jan 26, 2026 $ 0.0814
+3.96%
$ 35.93 million $ 576,088
Jan 25, 2026 $ 0.0783
-4.05%
$ 34.57 million $ 628,996
Jan 24, 2026 $ 0.0816
-0.12%
$ 36.03 million $ 437,319
Jan 23, 2026 $ 0.0817
+0.60%
$ 36.07 million $ 533,021
Jan 22, 2026 $ 0.0812
-1.08%
$ 35.85 million $ 462,443
Jan 21, 2026 $ 0.0821
+3.19%
$ 36.26 million $ 667,333
Jan 20, 2026 $ 0.0795
-6.36%
$ 35.12 million $ 662,176
Jan 19, 2026 $ 0.0849
-2.94%
$ 37.5 million $ 630,848
Jan 18, 2026 $ 0.0875
-4.99%
$ 38.66 million $ 542,865
Jan 17, 2026 $ 0.0921
+1.13%
$ 40.68 million $ 536,987
Jan 16, 2026 $ 0.0911
+0.88%
$ 40.07 million $ 542,841
Jan 15, 2026 $ 0.0903
-4.53%
$ 39.73 million $ 883,773
Jan 14, 2026 $ 0.0946
+0.85%
$ 41.61 million $ 1.58 million
Jan 13, 2026 $ 0.0938
+6.28%
$ 41.27 million $ 907,743
Jan 12, 2026 $ 0.0883
-1.93%
$ 38.83 million $ 787,345
Jan 11, 2026 $ 0.09
-3.14%
$ 39.58 million $ 1.02 million
Jan 10, 2026 $ 0.0929
+0.11%
$ 40.88 million $ 1.31 million
Jan 9, 2026 $ 0.0928
-1.14%
$ 40.82 million $ 1.09 million
Jan 8, 2026 $ 0.0938
+2.61%
$ 40.91 million $ 1.7 million
Jan 7, 2026 $ 0.0915
-2.16%
$ 39.75 million $ 1.7 million
Jan 6, 2026 $ 0.0935
+3.50%
$ 40.71 million $ 2.79 million
Jan 5, 2026 $ 0.0903
+2.22%
$ 39.34 million $ 1.26 million
Jan 4, 2026 $ 0.0883
+2.03%
$ 38.49 million $ 1.06 million
Jan 3, 2026 $ 0.0866
-0.68%
$ 37.72 million $ 1.08 million
Jan 2, 2026 $ 0.0872
+1.53%
$ 37.98 million $ 1.88 million
Jan 1, 2026 $ 0.0859
+2.11%
$ 37.41 million $ 2.02 million
Dec 31, 2025 $ 0.0839
-2.52%
$ 36.63 million $ 2.47 million
Dec 30, 2025 $ 0.0858
-3.93%
$ 37.51 million $ 2.46 million
Dec 29, 2025 $ 0.0877
+3.46%
$ 38.78 million $ 9.07 million
Dec 28, 2025 $ 0.0846
-1.95%
$ 36.81 million $ 5 million
Dec 27, 2025 $ 0.0866
+5.29%
$ 37.48 million $ 8.45 million
Dec 26, 2025 $ 0.0823
+1.30%
$ 35.72 million $ 1.8 million
Dec 25, 2025 $ 0.0818
-0.51%
$ 35.28 million $ 2.06 million
Dec 24, 2025 $ 0.0826
+1.12%
$ 35.77 million $ 1.07 million
Dec 23, 2025 $ 0.0814
-0.08%
$ 35.46 million $ 962,725
Dec 22, 2025 $ 0.0813
+1.41%
$ 35.39 million $ 1.22 million
Dec 21, 2025 $ 0.0801
-2.55%
$ 34.83 million $ 1.28 million
Dec 20, 2025 $ 0.0817
+0.10%
$ 35.67 million $ 1.56 million
Dec 19, 2025 $ 0.0815
+7.16%
$ 35.44 million $ 1.8 million
Dec 18, 2025 $ 0.076
-2.28%
$ 33.02 million $ 2.07 million
Dec 17, 2025 $ 0.0781
-4.03%
$ 33.8 million $ 2 million
Dec 16, 2025 $ 0.0815
+0.33%
$ 35.45 million $ 1.5 million
Dec 15, 2025 $ 0.0807
-4.05%
$ 35.21 million $ 2.33 million
Dec 14, 2025 $ 0.0842
-4.55%
$ 36.55 million $ 1.92 million