logo
Image of ONG
ONGOntology Gas
$0.07857
-1.54%
1D

Ontology Gas (ONG) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 21, 2026Oct 22, 2026$0.07868$0.08272$0.07773$0.08084$1.40M$38.80M
Oct 20, 2026Oct 21, 2026$0.07569$0.07929$0.07453$0.07868$1.15M$36.96M
Oct 19, 2026Oct 20, 2026$0.07565$0.07636$0.07475$0.07571$1.26M$36.53M
Oct 18, 2026Oct 19, 2026$0.07669$0.07698$0.07322$0.07565$1.16M$36.40M
Oct 17, 2026Oct 18, 2026$0.08020$0.08022$0.07505$0.07669$832,786$37.88M
Oct 16, 2026Oct 17, 2026$0.08179$0.08209$0.07889$0.08014$1.21M$38.97M
Oct 15, 2026Oct 16, 2026$0.08260$0.08260$0.07645$0.08183$2.11M$38.45M
Oct 14, 2026Oct 15, 2026$0.08609$0.08653$0.08171$0.08243$2.17M$40.69M
Oct 13, 2026Oct 14, 2026$0.08423$0.09059$0.08107$0.08609$3.07M$41.03M
Oct 12, 2026Oct 13, 2026$0.08855$0.08873$0.08427$0.08427$1.66M$41.97M
Oct 11, 2026Oct 12, 2026$0.09048$0.09048$0.08739$0.08807$4.16M$42.66M
Oct 10, 2026Oct 11, 2026$0.08892$0.09095$0.08489$0.09072$2.50M$42.72M
Oct 9, 2026Oct 10, 2026$0.08637$0.08933$0.08602$0.08892$2.19M$42.42M
Oct 8, 2026Oct 9, 2026$0.08641$0.08759$0.08348$0.08646$1.84M$41.53M
Oct 7, 2026Oct 8, 2026$0.08827$0.08827$0.08459$0.08618$1.93M$41.46M
Oct 6, 2026Oct 7, 2026$0.09060$0.09091$0.08827$0.08827$1.73M$43.06M
Oct 5, 2026Oct 6, 2026$0.09075$0.09187$0.08976$0.09064$1.56M$43.70M
Oct 4, 2026Oct 5, 2026$0.09123$0.09127$0.08896$0.09053$1.02M$43.53M
Oct 3, 2026Oct 4, 2026$0.09257$0.09281$0.09020$0.09123$1.93M$43.86M
Oct 2, 2026Oct 3, 2026$0.09276$0.09347$0.09005$0.09257$2.89M$44.52M
Oct 1, 2026Oct 2, 2026$0.09598$0.09631$0.09016$0.09280$5.24M$44.89M
Sep 30, 2026Oct 1, 2026$0.09030$0.09857$0.08915$0.09601$3.86M$45.44M
Sep 29, 2026Sep 30, 2026$0.08954$0.09446$0.08615$0.09045$2.91M$43.40M
Sep 28, 2026Sep 29, 2026$0.09630$0.09632$0.08835$0.08954$2.94M$43.71M
Sep 27, 2026Sep 28, 2026$0.09787$0.09787$0.09530$0.09542$3.04M$46.27M
Sep 26, 2026Sep 27, 2026$0.09615$0.09911$0.09587$0.09738$6.34M$46.75M
Sep 25, 2026Sep 26, 2026$0.09233$0.09655$0.09233$0.09596$7.61M$45.75M
Sep 24, 2026Sep 25, 2026$0.08888$0.09296$0.08834$0.09266$4.16M$43.58M
Sep 23, 2026Sep 24, 2026$0.09199$0.09373$0.08803$0.08847$5.15M$43.48M
Sep 22, 2026Sep 23, 2026$0.09141$0.09291$0.08969$0.09198$7.39M$43.94M

Get a full overview of the Ontology Gas price history with our historical price data page. Access the entire Ontology Gas value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Ontology Gas price, as well as historical ONG trading volume and market capitalization.

Track Ontology Gas's history in its entirety, ranging from the Ontology Gas starting price to the most recent ONG price data. Our ONG price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app