Ontology Gas Historical Data

ONG Page 8
Download
Date Close Price change Market cap Trading volume
Jul 16, 2025 $ 0.203
+0.85%
$ 84.88 million $ 2.51 million
Jul 15, 2025 $ 0.201
+2.46%
$ 84.16 million $ 2.78 million
Jul 14, 2025 $ 0.196
-0.33%
$ 82.14 million $ 2.83 million
Jul 13, 2025 $ 0.197
+2.05%
$ 82.42 million $ 2.4 million
Jul 12, 2025 $ 0.193
+2.84%
$ 80.76 million $ 7.21 million
Jul 11, 2025 $ 0.187
+1.82%
$ 78.51 million $ 2.66 million
Jul 10, 2025 $ 0.18
+1.26%
$ 75.32 million $ 2.42 million
Jul 9, 2025 $ 0.177
+3.60%
$ 74.27 million $ 2.71 million
Jul 8, 2025 $ 0.171
+2.04%
$ 71.69 million $ 2.37 million
Jul 7, 2025 $ 0.168
-0.75%
$ 70.26 million $ 2.94 million
Jul 6, 2025 $ 0.169
+1.88%
$ 70.79 million $ 2.64 million
Jul 5, 2025 $ 0.166
+0.30%
$ 69.48 million $ 2.23 million
Jul 4, 2025 $ 0.166
-3.67%
$ 69.43 million $ 2.81 million
Jul 3, 2025 $ 0.172
+0.53%
$ 72.08 million $ 2.35 million
Jul 2, 2025 $ 0.171
+7.60%
$ 71.7 million $ 3.09 million
Jul 1, 2025 $ 0.159
-4.95%
$ 66.38 million $ 31.93 million
Jun 30, 2025 $ 0.167
-1.99%
$ 69.83 million $ 2.3 million
Jun 29, 2025 $ 0.171
+2.77%
$ 71.2 million $ 2.41 million
Jun 28, 2025 $ 0.166
+0.63%
$ 69.29 million $ 1.93 million
Jun 27, 2025 $ 0.165
+0.15%
$ 68.85 million $ 2.29 million
Jun 26, 2025 $ 0.165
-2.17%
$ 68.73 million $ 2.21 million
Jun 25, 2025 $ 0.169
-2.21%
$ 70.26 million $ 2.34 million
Jun 24, 2025 $ 0.172
+2.38%
$ 71.84 million $ 1.96 million
Jun 23, 2025 $ 0.168
+9.18%
$ 70.17 million $ 2.31 million
Jun 22, 2025 $ 0.154
-4.72%
$ 64.27 million $ 2.26 million
Jun 21, 2025 $ 0.162
-3.55%
$ 67.47 million $ 2.49 million
Jun 20, 2025 $ 0.168
-1.82%
$ 69.96 million $ 2.51 million
Jun 19, 2025 $ 0.171
-0.05%
$ 71.25 million $ 2.21 million
Jun 18, 2025 $ 0.171
+1.75%
$ 71.29 million $ 2.55 million
Jun 17, 2025 $ 0.168
-2.05%
$ 70.06 million $ 2.71 million
Jun 16, 2025 $ 0.172
-2.97%
$ 71.54 million $ 2.84 million
Jun 15, 2025 $ 0.177
+2.47%
$ 73.75 million $ 4.92 million
Jun 14, 2025 $ 0.173
-0.49%
$ 71.96 million $ 4.68 million
Jun 13, 2025 $ 0.173
-2.03%
$ 72.04 million $ 2.67 million
Jun 12, 2025 $ 0.177
-4.91%
$ 73.55 million $ 2.56 million
Jun 11, 2025 $ 0.186
-2.52%
$ 77.33 million $ 2.34 million
Jun 10, 2025 $ 0.191
+2.49%
$ 79.33 million $ 2.96 million
Jun 9, 2025 $ 0.186
+3.95%
$ 77.4 million $ 2.66 million
Jun 8, 2025 $ 0.179
+0.64%
$ 74.46 million $ 2.08 million
Jun 7, 2025 $ 0.178
+1.85%
$ 73.98 million $ 2.12 million
Jun 6, 2025 $ 0.175
+0.95%
$ 72.64 million $ 1.94 million
Jun 5, 2025 $ 0.173
-5.01%
$ 71.95 million $ 2.5 million
Jun 4, 2025 $ 0.182
-2.13%
$ 75.75 million $ 2.01 million
Jun 3, 2025 $ 0.186
-0.71%
$ 77.4 million $ 2.39 million
Jun 2, 2025 $ 0.188
+3.46%
$ 77.95 million $ 2.7 million
Jun 1, 2025 $ 0.181
+1.94%
$ 75.35 million $ 1.99 million
May 31, 2025 $ 0.178
+0.68%
$ 73.93 million $ 2.43 million
May 30, 2025 $ 0.177
-8.30%
$ 73.42 million $ 3.82 million
May 29, 2025 $ 0.193
-2.88%
$ 80.06 million $ 2.67 million
May 28, 2025 $ 0.198
-1.13%
$ 82.43 million $ 2.67 million