Ontology Gas
ONG
Rank #737
$0.0940
Updated 4 months ago
Market Cap
$40.68M
24h Volume
$2.22M
Avg Volume (6m)
$3.10M
24h High/Low
$0.0974
$0.0924
$0.0924
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Chains
Ontology
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0940 | $0.0974 | $0.0924 | $0.0940 | $2.22M | $40.68M |
| Dec 2, 2025 | $0.0954 | $0.0970 | $0.0913 | $0.0954 | $3.78M | $40.74M |
| Dec 1, 2025 | $0.0982 | $0.0982 | $0.0916 | $0.0954 | $3.32M | $40.80M |
| Nov 30, 2025 | $0.1017 | $0.1062 | $0.0990 | $0.0990 | $3.11M | $43.37M |
| Nov 29, 2025 | $0.0976 | $0.1028 | $0.0976 | $0.1009 | $2.91M | $43.58M |
| Nov 28, 2025 | $0.1000 | $0.1007 | $0.0976 | $0.0978 | $2.75M | $42.86M |
| Nov 27, 2025 | $0.0996 | $0.1010 | $0.0981 | $0.0999 | $2.39M | $43.01M |
| Nov 26, 2025 | $0.1012 | $0.1012 | $0.0969 | $0.0996 | $3.71M | $42.71M |
| Nov 25, 2025 | $0.0959 | $0.1037 | $0.0959 | $0.1011 | $3.69M | $42.53M |
| Nov 24, 2025 | $0.0939 | $0.0965 | $0.0919 | $0.0957 | $2.87M | $40.63M |
| Nov 23, 2025 | $0.0936 | $0.0953 | $0.0932 | $0.0947 | $2.50M | $40.74M |
| Nov 22, 2025 | $0.0930 | $0.0942 | $0.0906 | $0.0942 | $2.52M | $39.69M |
| Nov 21, 2025 | $0.0963 | $0.0978 | $0.0899 | $0.0908 | $2.83M | $40.27M |
| Nov 20, 2025 | $0.0989 | $0.1026 | $0.0951 | $0.0981 | $2.95M | $42.71M |
| Nov 19, 2025 | $0.1021 | $0.1023 | $0.0957 | $0.0988 | $2.59M | $42.99M |
| Nov 18, 2025 | $0.1000 | $0.1027 | $0.0998 | $0.1023 | $2.49M | $43.51M |
| Nov 17, 2025 | $0.1020 | $0.1035 | $0.0992 | $0.0997 | $3.12M | $43.95M |
| Nov 16, 2025 | $0.1050 | $0.1052 | $0.0995 | $0.1013 | $2.62M | $44.33M |
| Nov 15, 2025 | $0.1020 | $0.1057 | $0.1020 | $0.1051 | $2.25M | $45.07M |
| Nov 14, 2025 | $0.1057 | $0.1057 | $0.1019 | $0.1026 | $2.55M | $44.81M |
| Nov 13, 2025 | $0.1118 | $0.1121 | $0.1033 | $0.1052 | $3.36M | $47.10M |
| Nov 12, 2025 | $0.1099 | $0.1160 | $0.1090 | $0.1121 | $6.38M | $48.56M |
| 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 |