What historical data is shown for ONG?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Ontology Gas (ONG) Historical Data
ONT
Layer-1
Ontology Gas Historical Price Information — Daily ONG Open, High, Low, Close & Volume
$0.06954
+2.52% 1D
Recently Viewed
1H+1.41%
1D+2.52%
1W-6.68%
1M-23.05%
Ontology Gas (ONG) has 90 days of daily open, high, low and close on file. Over that window ONG ranged $0.04056 to $0.16532, closed at $0.06958 and is up 64.8% across the window.
Ontology Gas — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.16532
Window low
$0.04056
First → last
+64.76%
Latest close
$0.06958
vs live
-0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ONG Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.0690 | $0.0699 | $0.06592 | $0.06958 | +0.84% | $13,138 | $33.67M |
| Nov 3, 2026 | $0.06887 | $0.07023 | $0.06708 | $0.0690 | +0.19% | $55,938 | $33.39M |
| Nov 2, 2026 | $0.07155 | $0.07185 | $0.06835 | $0.06887 | -3.75% | $54,410 | $33.33M |
| Nov 1, 2026 | $0.07076 | $0.07258 | $0.07069 | $0.07155 | +1.12% | $54,105 | $34.62M |
| Oct 31, 2026 | $0.07258 | $0.07416 | $0.07053 | $0.07076 | -2.51% | $54,806 | $34.24M |
| Oct 30, 2026 | $0.06932 | $0.0729 | $0.06625 | $0.07258 | +4.70% | $55,440 | $35.12M |
| Oct 29, 2026 | $0.07458 | $0.07583 | $0.06883 | $0.06932 | -7.05% | $53,897 | $33.55M |
| Oct 28, 2026 | $0.07464 | $0.07579 | $0.0725 | $0.07458 | -0.08% | $54,257 | $36.09M |
| Oct 27, 2026 | $0.07593 | $0.07593 | $0.07309 | $0.07464 | -1.70% | $54,509 | $36.12M |
| Oct 26, 2026 | $0.07588 | $0.07652 | $0.07412 | $0.07593 | +0.07% | $54,199 | $36.74M |
| Oct 25, 2026 | $0.07559 | $0.07874 | $0.07389 | $0.07588 | +0.38% | $60,776 | $36.72M |
| Oct 24, 2026 | $0.0773 | $0.07775 | $0.07242 | $0.07559 | -2.21% | $55,525 | $36.58M |
| Oct 23, 2026 | $0.07752 | $0.08019 | $0.07558 | $0.0773 | -0.28% | $55,543 | $37.41M |
| Oct 22, 2026 | $0.08055 | $0.08055 | $0.07722 | $0.07752 | -3.76% | $55,499 | $37.51M |
| Oct 21, 2026 | $0.0784 | $0.08278 | $0.07775 | $0.08055 | +2.74% | $64,015 | $38.98M |
| Oct 20, 2026 | $0.07557 | $0.07909 | $0.07406 | $0.0784 | +3.74% | $59,638 | $37.94M |
| Oct 19, 2026 | $0.07541 | $0.07613 | $0.07442 | $0.07557 | +0.21% | $58,119 | $36.57M |
| Oct 18, 2026 | $0.07643 | $0.07664 | $0.07235 | $0.07541 | -1.33% | $57,964 | $36.49M |
| Oct 17, 2026 | $0.07984 | $0.08016 | $0.0745 | $0.07643 | -4.27% | $58,313 | $36.99M |
| Oct 16, 2026 | $0.08171 | $0.0820 | $0.07829 | $0.07984 | -2.29% | $58,406 | $38.64M |
| Oct 15, 2026 | $0.0825 | $0.08268 | $0.0763 | $0.08171 | -0.96% | $58,552 | $39.54M |
| Oct 14, 2026 | $0.08594 | $0.08662 | $0.08162 | $0.0825 | -4.00% | $55,939 | $39.92M |
| Oct 13, 2026 | $0.08356 | $0.09148 | $0.0800 | $0.08594 | +2.85% | $80,485 | $41.59M |
| Oct 12, 2026 | $0.08713 | $0.08808 | $0.08342 | $0.08356 | -4.10% | $56,704 | $40.44M |
| Oct 11, 2026 | $0.08882 | $0.0895 | $0.08621 | $0.08713 | -1.90% | $56,232 | $42.16M |
| Oct 10, 2026 | $0.08838 | $0.08944 | $0.08405 | $0.08882 | +0.50% | $65,779 | $42.98M |
| Oct 9, 2026 | $0.08555 | $0.08886 | $0.0852 | $0.08838 | +3.31% | $61,364 | $42.77M |
| Oct 8, 2026 | $0.08592 | $0.0871 | $0.08251 | $0.08555 | -0.43% | $57,209 | $41.40M |
| Oct 7, 2026 | $0.08774 | $0.08788 | $0.08324 | $0.08592 | -2.07% | $56,344 | $41.58M |
| Oct 6, 2026 | $0.09049 | $0.09064 | $0.0876 | $0.08774 | -3.04% | $62,186 | $42.46M |
| Oct 5, 2026 | $0.09037 | $0.09164 | $0.08929 | $0.09049 | +0.13% | $57,438 | $43.79M |
| Oct 4, 2026 | $0.09062 | $0.09078 | $0.08838 | $0.09037 | -0.28% | $56,825 | $43.73M |
| Oct 3, 2026 | $0.0922 | $0.09229 | $0.08957 | $0.09062 | -1.71% | $57,657 | $43.85M |
| Oct 2, 2026 | $0.0925 | $0.09351 | $0.08906 | $0.0922 | -0.32% | $61,763 | $44.62M |
| Oct 1, 2026 | $0.09623 | $0.09648 | $0.08995 | $0.0925 | -3.88% | $86,390 | $44.76M |
| Sep 30, 2026 | $0.09049 | $0.09908 | $0.08937 | $0.09623 | +6.34% | $111,999 | $46.57M |
| Sep 29, 2026 | $0.0895 | $0.09493 | $0.08615 | $0.09049 | +1.11% | $54,897 | $43.79M |
| Sep 28, 2026 | $0.09581 | $0.09616 | $0.08829 | $0.0895 | -6.59% | $59,655 | $43.31M |
| Sep 27, 2026 | $0.09729 | $0.09762 | $0.0951 | $0.09581 | -1.52% | $62,672 | $46.36M |
| Sep 26, 2026 | $0.09657 | $0.09939 | $0.09546 | $0.09729 | +0.75% | $71,701 | $47.08M |
| Sep 25, 2026 | $0.09266 | $0.0967 | $0.09234 | $0.09657 | +4.22% | $83,155 | $46.73M |
| Sep 24, 2026 | $0.08841 | $0.09345 | $0.08793 | $0.09266 | +4.81% | $63,111 | $44.84M |
| Sep 23, 2026 | $0.0926 | $0.09382 | $0.08753 | $0.08841 | -4.52% | $71,022 | $42.78M |
| Sep 22, 2026 | $0.09241 | $0.09383 | $0.09022 | $0.0926 | +0.21% | $82,736 | $44.81M |
| Sep 21, 2026 | $0.08817 | $0.09278 | $0.0850 | $0.09241 | +4.81% | $62,231 | $44.72M |
| Sep 20, 2026 | $0.08015 | $0.1000 | $0.07954 | $0.08817 | +10.01% | $102,099 | $42.67M |
| Sep 19, 2026 | $0.07913 | $0.0870 | $0.07812 | $0.08015 | +1.29% | $66,004 | $38.79M |
| Sep 18, 2026 | $0.07568 | $0.08015 | $0.07421 | $0.07913 | +4.56% | $90,212 | $38.29M |
| Sep 17, 2026 | $0.07649 | $0.07671 | $0.07468 | $0.07568 | -1.06% | $58,950 | $36.62M |
| Sep 16, 2026 | $0.07439 | $0.0794 | $0.07374 | $0.07649 | +2.82% | $59,816 | $37.02M |
| Sep 15, 2026 | $0.07721 | $0.07982 | $0.0739 | $0.07439 | -3.65% | $57,371 | $36.00M |
| Sep 14, 2026 | $0.07837 | $0.07893 | $0.07474 | $0.07721 | -1.48% | $60,727 | $37.36M |
| Sep 13, 2026 | $0.08157 | $0.08206 | $0.07598 | $0.07837 | -3.92% | $74,489 | $37.93M |
| Sep 12, 2026 | $0.08222 | $0.08434 | $0.08106 | $0.08157 | -0.79% | $67,451 | $39.47M |
| Sep 11, 2026 | $0.07894 | $0.0847 | $0.0775 | $0.08222 | +4.16% | $82,670 | $39.79M |
| Sep 10, 2026 | $0.08057 | $0.08133 | $0.07427 | $0.07894 | -2.02% | $73,628 | $38.20M |
| Sep 9, 2026 | $0.09021 | $0.0934 | $0.0720 | $0.08057 | -10.69% | $79,351 | $38.99M |
| Sep 8, 2026 | $0.09111 | $0.0965 | $0.08779 | $0.09021 | -0.99% | $74,515 | $43.65M |
| Sep 7, 2026 | $0.09164 | $0.09411 | $0.0885 | $0.09111 | -0.58% | $82,889 | $44.09M |
| Sep 6, 2026 | $0.0926 | $0.09363 | $0.08388 | $0.09164 | -1.04% | $81,567 | $44.35M |
| Sep 5, 2026 | $0.09497 | $0.09671 | $0.09131 | $0.0926 | -2.50% | $86,245 | $44.81M |
| Sep 4, 2026 | $0.09817 | $0.10369 | $0.09287 | $0.09497 | -3.26% | $109,444 | $45.96M |
| Sep 3, 2026 | $0.09477 | $0.10475 | $0.09129 | $0.09817 | +3.59% | $116,874 | $47.51M |
| Sep 2, 2026 | $0.10727 | $0.11175 | $0.09416 | $0.09477 | -11.65% | $168,497 | $45.86M |
| Sep 1, 2026 | $0.08763 | $0.12496 | $0.08528 | $0.10727 | +22.41% | $247,405 | $51.91M |
| Aug 31, 2026 | $0.10338 | $0.1085 | $0.08567 | $0.08763 | -15.24% | $713,263 | $42.41M |
| Aug 30, 2026 | $0.12323 | $0.12577 | $0.1004 | $0.10338 | -16.11% | $1.41M | $50.03M |
| Aug 29, 2026 | $0.11708 | $0.13588 | $0.11382 | $0.12323 | +5.25% | $402,257 | $59.63M |
| Aug 28, 2026 | $0.12579 | $0.1350 | $0.10753 | $0.11708 | -6.92% | $183,321 | $56.66M |
| Aug 27, 2026 | $0.16532 | $0.17376 | $0.08811 | $0.12579 | -23.91% | $590,723 | $60.87M |
| Aug 26, 2026 | $0.09442 | $0.2031 | $0.09208 | $0.16532 | +75.09% | $1.16M | $80.00M |
| Aug 25, 2026 | $0.08026 | $0.10801 | $0.0794 | $0.09442 | +17.64% | $341,146 | $45.69M |
| Aug 24, 2026 | $0.0699 | $0.08236 | $0.06768 | $0.08026 | +14.82% | $141,013 | $38.84M |
| Aug 23, 2026 | $0.0687 | $0.0747 | $0.06427 | $0.0699 | +1.75% | $89,949 | $33.83M |
| Aug 22, 2026 | $0.08503 | $0.09017 | $0.06594 | $0.0687 | -19.20% | $230,459 | $33.25M |
| Aug 21, 2026 | $0.08808 | $0.15797 | $0.0730 | $0.08503 | -3.46% | $390,495 | $41.15M |
| Aug 20, 2026 | $0.06059 | $0.1230 | $0.05917 | $0.08808 | +45.37% | $269,249 | $42.62M |
| Aug 19, 2026 | $0.05707 | $0.06437 | $0.05638 | $0.06059 | +6.17% | $104,201 | $29.32M |
| Aug 18, 2026 | $0.05507 | $0.06146 | $0.05468 | $0.05707 | +3.63% | $129,370 | $27.62M |
| Aug 17, 2026 | $0.05327 | $0.06473 | $0.05204 | $0.05507 | +3.38% | $161,388 | $26.65M |
| Aug 16, 2026 | $0.04979 | $0.05485 | $0.04685 | $0.05327 | +6.99% | $101,332 | $25.78M |
| Aug 15, 2026 | $0.0453 | $0.05227 | $0.04325 | $0.04979 | +9.91% | $79,586 | $24.09M |
| Aug 14, 2026 | $0.04263 | $0.05072 | $0.04133 | $0.0453 | +6.26% | $66,749 | $21.92M |
| Aug 13, 2026 | $0.04056 | $0.0429 | $0.04048 | $0.04263 | +5.10% | $58,664 | $20.63M |
| Aug 12, 2026 | $0.04147 | $0.04252 | $0.04027 | $0.04056 | -2.19% | $55,799 | $19.63M |
| Aug 11, 2026 | $0.04237 | $0.04252 | $0.04089 | $0.04147 | -2.12% | $54,921 | $20.07M |
| Aug 10, 2026 | $0.04298 | $0.04348 | $0.04216 | $0.04237 | -1.42% | $57,516 | $20.50M |
| Aug 9, 2026 | $0.04302 | $0.04366 | $0.04289 | $0.04298 | -0.09% | $55,381 | $20.80M |
| Aug 8, 2026 | $0.04223 | $0.04336 | $0.0422 | $0.04302 | +1.87% | $52,305 | $20.82M |
| Aug 7, 2026 | $0.04206 | $0.04354 | $0.04197 | $0.04223 | — | $53,471 | $20.44M |
Ontology Gas Historical Data FAQ
Window highs, lows, best/worst days and volume for Ontology GasWhat is the all-time high for ONG?
Ontology Gas's record price is about $4.39. It currently trades at $0.06954, roughly 98.4% below that peak. The all-time low on record is $0.0402394. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ONG market cap?
Ontology Gas has a market capitalisation of about $33.80M, on roughly $1.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ONG change over this window?
Across 90 daily candles, close-to-close moved up 64.76%.
What were ONG's high and low in this window?
In this sample, the highest trade print is about $0.2031 (Aug 26, 2026) and the lowest about $0.04027 (Aug 12, 2026).
What were ONG's best and worst days in this window?
Best close-to-close day was about +75.09% (Aug 26, 2026); worst was -23.91% (Aug 27, 2026).