Ontology Gas
ONG
Rank #737
$0.1134
Updated 6 days ago
Market Cap
$48.74M
24h Volume
$10.55M
Avg Volume (30d)
$2.89M
24h High/Low
$0.1234
$0.1086
$0.1086
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Chains
Ontology
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1134 | $0.1234 | $0.1086 | $0.1134 | $10.55M | $48.74M |
| Nov 10, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $2.27M | $47.43M |
| Nov 9, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $2.37M | $47.74M |
| Nov 8, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $2.64M | $48.89M |
| Nov 7, 2025 | $0.1011 | $0.1011 | $0.1011 | $0.1011 | $3.62M | $43.55M |
| Nov 6, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $1.97M | $43.18M |
| Nov 5, 2025 | $0.0978 | $0.0978 | $0.0978 | $0.0978 | $2.89M | $41.99M |
| Nov 4, 2025 | $0.0958 | $0.0958 | $0.0958 | $0.0958 | $3.40M | $41.03M |
| Nov 3, 2025 | $0.1126 | $0.1126 | $0.1126 | $0.1126 | $2.40M | $48.37M |
| Nov 2, 2025 | $0.1134 | $0.1134 | $0.1134 | $0.1134 | $2.70M | $48.64M |
| Nov 1, 2025 | $0.1087 | $0.1087 | $0.1087 | $0.1087 | $2.06M | $46.64M |
| Oct 31, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $2.97M | $45.81M |
| Oct 30, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $2.52M | $48.55M |
| Oct 29, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $2.85M | $48.81M |
| Oct 28, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $2.53M | $50.09M |
| Oct 27, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $2.80M | $52.00M |
| Oct 26, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $2.24M | $49.63M |
| Oct 25, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $2.61M | $50.14M |
| Oct 24, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $2.00M | $49.34M |
| Oct 23, 2025 | $0.1118 | $0.1118 | $0.1118 | $0.1118 | $2.62M | $48.03M |
| Oct 22, 2025 | $0.1165 | $0.1165 | $0.1165 | $0.1165 | $2.80M | $49.99M |
| Oct 21, 2025 | $0.1192 | $0.1192 | $0.1192 | $0.1192 | $2.42M | $51.19M |
| Oct 20, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $2.00M | $51.02M |
| Oct 19, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $2.45M | $50.22M |
| Oct 18, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $2.61M | $49.54M |