Ontology Gas Historical Data

ONG Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2025 $ 0.186
+1.37%
$ 78.48 million $ 2.16 million
Aug 8, 2025 $ 0.183
+3.91%
$ 77.04 million $ 2.5 million
Aug 7, 2025 $ 0.176
+2.42%
$ 74.04 million $ 2.63 million
Aug 6, 2025 $ 0.172
-0.21%
$ 72.29 million $ 3.16 million
Aug 5, 2025 $ 0.173
-1.01%
$ 72.55 million $ 8.64 million
Aug 4, 2025 $ 0.174
+2.33%
$ 73.27 million $ 2.34 million
Aug 3, 2025 $ 0.171
+2.36%
$ 71.53 million $ 2.29 million
Aug 2, 2025 $ 0.167
-1.76%
$ 70.06 million $ 2.36 million
Aug 1, 2025 $ 0.169
-2.78%
$ 71.52 million $ 2.86 million
Jul 31, 2025 $ 0.174
-4.82%
$ 72.96 million $ 2.86 million
Jul 30, 2025 $ 0.182
-0.75%
$ 76.65 million $ 2.69 million
Jul 29, 2025 $ 0.184
-1.45%
$ 77.25 million $ 2.39 million
Jul 28, 2025 $ 0.186
-7.50%
$ 78.36 million $ 2.57 million
Jul 27, 2025 $ 0.201
+2.63%
$ 84.69 million $ 2.25 million
Jul 26, 2025 $ 0.196
-1.29%
$ 82.51 million $ 1.86 million
Jul 25, 2025 $ 0.199
+1.49%
$ 83.57 million $ 2.25 million
Jul 24, 2025 $ 0.196
-2.85%
$ 82.32 million $ 2.55 million
Jul 23, 2025 $ 0.202
-6.55%
$ 84.71 million $ 12.15 million
Jul 22, 2025 $ 0.216
-0.38%
$ 90.65 million $ 3.07 million
Jul 21, 2025 $ 0.217
+0.98%
$ 91.02 million $ 3.04 million
Jul 20, 2025 $ 0.214
+4.82%
$ 90.14 million $ 4.76 million
Jul 19, 2025 $ 0.205
+0.35%
$ 85.68 million $ 2.6 million
Jul 18, 2025 $ 0.204
+0.34%
$ 85.38 million $ 2.92 million
Jul 17, 2025 $ 0.203
+0.27%
$ 85.09 million $ 2.95 million