logo
Image of ONG
ONGOntology Gas
$0.09402
-0.71%
1D

Ontology Gas (ONG) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Sep 6, 2026Sep 7, 2026$0.09658$0.09683$0.09273$0.09531$20.70M$45.48M
Sep 5, 2026Sep 6, 2026$0.09791$0.09873$0.09448$0.09659$28.07M$46.28M
Sep 4, 2026Sep 5, 2026$0.1017$0.1043$0.09622$0.09741$59.31M$47.63M
Sep 3, 2026Sep 4, 2026$0.09962$0.1061$0.09373$0.1015$55.88M$46.82M
Sep 2, 2026Sep 3, 2026$0.1088$0.1141$0.09873$0.09964$184.95M$48.90M
Sep 1, 2026Sep 2, 2026$0.09173$0.1228$0.08874$0.1093$183.44M$50.71M
Aug 31, 2026Sep 1, 2026$0.1047$0.1088$0.09113$0.09133$89.02M$45.56M
Aug 30, 2026Aug 31, 2026$0.1264$0.1271$0.1025$0.1033$137.89M$55.21M
Aug 29, 2026Aug 30, 2026$0.1181$0.1355$0.1143$0.1264$199.80M$59.21M
Aug 28, 2026Aug 29, 2026$0.1258$0.1330$0.1086$0.1170$258.46M$55.45M
Aug 27, 2026Aug 28, 2026$0.2382$0.2524$0.1161$0.1220$967.01M$61.74M
Aug 26, 2026Aug 27, 2026$0.09545$0.2539$0.09255$0.2390$778.84M$63.17M
Aug 25, 2026Aug 26, 2026$0.08179$0.1063$0.08073$0.09574$356.45M$45.46M
Aug 24, 2026Aug 25, 2026$0.07165$0.08314$0.06963$0.08227$69.48M$35.65M
Aug 23, 2026Aug 24, 2026$0.07247$0.07512$0.06803$0.07148$92.89M$33.94M
Aug 22, 2026Aug 23, 2026$0.08718$0.09173$0.06748$0.07275$303.12M$36.57M
Aug 21, 2026Aug 22, 2026$0.07848$0.1152$0.07846$0.08727$693.18M$43.93M
Aug 20, 2026Aug 21, 2026$0.05999$0.09223$0.05881$0.07724$68.35M$33.11M
Aug 19, 2026Aug 20, 2026$0.05694$0.06426$0.05633$0.05980$38.75M$28.77M
Aug 18, 2026Aug 19, 2026$0.05496$0.06087$0.05452$0.05677$63.60M$27.39M
Aug 17, 2026Aug 18, 2026$0.05324$0.06350$0.05209$0.05508$95.73M$27.04M
Aug 16, 2026Aug 17, 2026$0.04983$0.05450$0.04699$0.05356$57.90M$24.68M
Aug 15, 2026Aug 16, 2026$0.04513$0.05221$0.04316$0.05027$23.77M$21.98M
Aug 14, 2026Aug 15, 2026$0.04229$0.04792$0.04139$0.04505$6.35M$20.55M
Aug 13, 2026Aug 14, 2026$0.04039$0.04268$0.04039$0.04229$1.27M$19.76M
Aug 12, 2026Aug 13, 2026$0.04137$0.04228$0.04026$0.04040$1.13M$19.77M
Aug 11, 2026Aug 12, 2026$0.04240$0.04240$0.04095$0.04136$834,210$19.82M
Aug 10, 2026Aug 11, 2026$0.04292$0.04323$0.04220$0.04240$715,483$20.37M
Aug 9, 2026Aug 10, 2026$0.04294$0.04348$0.04290$0.04290$650,792$20.60M
Aug 8, 2026Aug 9, 2026$0.04228$0.04325$0.04228$0.04297$832,096$20.45M
Aug 7, 2026Aug 8, 2026$0.04211$0.04302$0.04210$0.04228$1.28M$20.27M

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