Ontology Gas
ONG
Rank #737
$0.1134
Updated 7 days ago
Market Cap
$48.74M
24h Volume
$10.55M
Avg Volume (90d)
$4.57M
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 |
| Oct 17, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $2.67M | $50.91M |
| Oct 16, 2025 | $0.1237 | $0.1237 | $0.1237 | $0.1237 | $2.56M | $52.92M |
| Oct 15, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $2.80M | $55.44M |
| Oct 14, 2025 | $0.1338 | $0.1338 | $0.1338 | $0.1338 | $2.53M | $57.25M |
| Oct 13, 2025 | $0.1275 | $0.1275 | $0.1275 | $0.1275 | $2.59M | $54.47M |
| Oct 12, 2025 | $0.1171 | $0.1171 | $0.1171 | $0.1171 | $3.81M | $50.11M |
| Oct 11, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $5.22M | $49.40M |
| Oct 10, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $2.31M | $63.59M |
| Oct 9, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $3.30M | $64.68M |
| Oct 8, 2025 | $0.1470 | $0.1470 | $0.1470 | $0.1470 | $2.72M | $62.92M |
| Oct 7, 2025 | $0.1546 | $0.1546 | $0.1546 | $0.1546 | $2.66M | $66.16M |
| Oct 6, 2025 | $0.1516 | $0.1516 | $0.1516 | $0.1516 | $2.61M | $64.84M |
| Oct 5, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $2.03M | $65.41M |
| Oct 4, 2025 | $0.1575 | $0.1575 | $0.1575 | $0.1575 | $2.69M | $67.44M |
| Oct 3, 2025 | $0.1584 | $0.1584 | $0.1584 | $0.1584 | $3.17M | $67.64M |
| Oct 2, 2025 | $0.1570 | $0.1570 | $0.1570 | $0.1570 | $2.56M | $67.16M |
| Oct 1, 2025 | $0.1482 | $0.1482 | $0.1482 | $0.1482 | $2.51M | $63.39M |
| Sep 30, 2025 | $0.1518 | $0.1518 | $0.1518 | $0.1518 | $2.50M | $64.69M |
| Sep 29, 2025 | $0.1538 | $0.1538 | $0.1538 | $0.1538 | $2.75M | $65.52M |
| Sep 28, 2025 | $0.1499 | $0.1499 | $0.1499 | $0.1499 | $2.43M | $63.93M |
| Sep 27, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $2.48M | $65.06M |
| Sep 26, 2025 | $0.1473 | $0.1473 | $0.1473 | $0.1473 | $2.49M | $62.75M |
| Sep 25, 2025 | $0.1574 | $0.1574 | $0.1574 | $0.1574 | $3.31M | $66.89M |
| Sep 24, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $2.01M | $65.59M |
| Sep 23, 2025 | $0.1545 | $0.1545 | $0.1545 | $0.1545 | $3.46M | $65.69M |
| Sep 22, 2025 | $0.1637 | $0.1637 | $0.1637 | $0.1637 | $2.80M | $69.59M |
| Sep 21, 2025 | $0.1651 | $0.1651 | $0.1651 | $0.1651 | $2.60M | $70.14M |
| Sep 20, 2025 | $0.1645 | $0.1645 | $0.1645 | $0.1645 | $2.79M | $69.83M |
| Sep 19, 2025 | $0.1711 | $0.1711 | $0.1711 | $0.1711 | $2.53M | $72.77M |
| Sep 18, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $2.96M | $72.42M |
| Sep 17, 2025 | $0.1670 | $0.1670 | $0.1670 | $0.1670 | $2.40M | $71.02M |
| Sep 16, 2025 | $0.1650 | $0.1650 | $0.1650 | $0.1650 | $2.54M | $70.13M |
| Sep 15, 2025 | $0.1697 | $0.1697 | $0.1697 | $0.1697 | $2.87M | $72.07M |
| Sep 14, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $3.41M | $73.93M |
| Sep 13, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $2.50M | $73.43M |
| Sep 12, 2025 | $0.1709 | $0.1709 | $0.1709 | $0.1709 | $2.99M | $72.61M |
| Sep 11, 2025 | $0.1708 | $0.1708 | $0.1708 | $0.1708 | $2.85M | $72.34M |
| Sep 10, 2025 | $0.1695 | $0.1695 | $0.1695 | $0.1695 | $3.12M | $71.73M |
| Sep 9, 2025 | $0.1698 | $0.1698 | $0.1698 | $0.1698 | $3.09M | $71.89M |
| Sep 8, 2025 | $0.1689 | $0.1689 | $0.1689 | $0.1689 | $2.79M | $71.59M |
| Sep 7, 2025 | $0.1660 | $0.1660 | $0.1660 | $0.1660 | $2.90M | $70.18M |
| Sep 6, 2025 | $0.1648 | $0.1648 | $0.1648 | $0.1648 | $2.87M | $69.79M |
| Sep 5, 2025 | $0.1626 | $0.1626 | $0.1626 | $0.1626 | $3.41M | $68.82M |
| Sep 4, 2025 | $0.1665 | $0.1665 | $0.1665 | $0.1665 | $2.72M | $70.52M |
| Sep 3, 2025 | $0.1636 | $0.1636 | $0.1636 | $0.1636 | $2.52M | $69.29M |
| Sep 2, 2025 | $0.1616 | $0.1616 | $0.1616 | $0.1616 | $4.62M | $68.43M |
| Sep 1, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $3.05M | $70.43M |
| Aug 31, 2025 | $0.1696 | $0.1696 | $0.1696 | $0.1696 | $6.47M | $71.82M |
| Aug 30, 2025 | $0.1663 | $0.1663 | $0.1663 | $0.1663 | $3.38M | $70.44M |
| Aug 29, 2025 | $0.1734 | $0.1734 | $0.1734 | $0.1734 | $4.48M | $73.45M |
| Aug 28, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $8.84M | $73.37M |
| Aug 27, 2025 | $0.1825 | $0.1825 | $0.1825 | $0.1825 | $14.33M | $77.29M |
| Aug 26, 2025 | $0.1970 | $0.1970 | $0.1970 | $0.1970 | $106.17M | $82.97M |
| Aug 25, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $8.99M | $80.26M |
| Aug 24, 2025 | $0.1816 | $0.1816 | $0.1816 | $0.1816 | $5.33M | $76.64M |
| Aug 23, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $5.08M | $77.03M |
| Aug 22, 2025 | $0.1790 | $0.1790 | $0.1790 | $0.1790 | $8.48M | $75.54M |
| Aug 21, 2025 | $0.1722 | $0.1722 | $0.1722 | $0.1722 | $3.18M | $72.63M |
| Aug 20, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $2.70M | $69.39M |