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
$0.07537
-2.70% 1D
Recently Viewed
1H-0.63%
1D-2.70%
1W-20.04%
1M+36.66%
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 $0.07497 and is up 62.0% across the window.
Ontology Gas — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.16532
Window low
$0.04056
First → last
+62.03%
Latest close
$0.07497
vs live
+0.53%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.07439 | $0.0794 | $0.07374 | $0.07497 | +0.78% | $44,966 | $36.07M |
| Sep 15, 2026 | $0.07721 | $0.07982 | $0.0739 | $0.07439 | -3.65% | $57,371 | $35.79M |
| Sep 14, 2026 | $0.07837 | $0.07893 | $0.07474 | $0.07721 | -1.48% | $60,727 | $37.15M |
| Sep 13, 2026 | $0.08157 | $0.08206 | $0.07598 | $0.07837 | -3.92% | $74,489 | $37.71M |
| Sep 12, 2026 | $0.08222 | $0.08434 | $0.08106 | $0.08157 | -0.79% | $67,451 | $39.25M |
| Sep 11, 2026 | $0.07894 | $0.0847 | $0.0775 | $0.08222 | +4.16% | $82,670 | $39.56M |
| Sep 10, 2026 | $0.08057 | $0.08133 | $0.07427 | $0.07894 | -2.02% | $73,628 | $37.98M |
| Sep 9, 2026 | $0.09021 | $0.0934 | $0.0720 | $0.08057 | -10.69% | $79,351 | $38.77M |
| Sep 8, 2026 | $0.09111 | $0.0965 | $0.08779 | $0.09021 | -0.99% | $74,515 | $43.41M |
| Sep 7, 2026 | $0.09164 | $0.09411 | $0.0885 | $0.09111 | -0.58% | $82,889 | $43.84M |
| Sep 6, 2026 | $0.0926 | $0.09363 | $0.08388 | $0.09164 | -1.04% | $81,567 | $44.10M |
| Sep 5, 2026 | $0.09497 | $0.09671 | $0.09131 | $0.0926 | -2.50% | $86,245 | $44.56M |
| Sep 4, 2026 | $0.09817 | $0.10369 | $0.09287 | $0.09497 | -3.26% | $109,444 | $45.70M |
| Sep 3, 2026 | $0.09477 | $0.10475 | $0.09129 | $0.09817 | +3.59% | $116,874 | $47.24M |
| Sep 2, 2026 | $0.10727 | $0.11175 | $0.09416 | $0.09477 | -11.65% | $168,497 | $45.60M |
| Sep 1, 2026 | $0.08763 | $0.12496 | $0.08528 | $0.10727 | +22.41% | $247,405 | $51.62M |
| Aug 31, 2026 | $0.10338 | $0.1085 | $0.08567 | $0.08763 | -15.24% | $713,263 | $42.17M |
| Aug 30, 2026 | $0.12323 | $0.12577 | $0.1004 | $0.10338 | -16.11% | $1.41M | $49.74M |
| Aug 29, 2026 | $0.11708 | $0.13588 | $0.11382 | $0.12323 | +5.25% | $402,257 | $59.30M |
| Aug 28, 2026 | $0.12579 | $0.1350 | $0.10753 | $0.11708 | -6.92% | $183,321 | $56.34M |
| Aug 27, 2026 | $0.16532 | $0.17376 | $0.08811 | $0.12579 | -23.91% | $590,723 | $60.53M |
| Aug 26, 2026 | $0.09442 | $0.2031 | $0.09208 | $0.16532 | +75.09% | $1.16M | $79.55M |
| Aug 25, 2026 | $0.08026 | $0.10801 | $0.0794 | $0.09442 | +17.64% | $341,146 | $45.43M |
| Aug 24, 2026 | $0.0699 | $0.08236 | $0.06768 | $0.08026 | +14.82% | $141,013 | $38.62M |
| Aug 23, 2026 | $0.0687 | $0.0747 | $0.06427 | $0.0699 | +1.75% | $89,949 | $33.63M |
| Aug 22, 2026 | $0.08503 | $0.09017 | $0.06594 | $0.0687 | -19.20% | $230,459 | $33.06M |
| Aug 21, 2026 | $0.08808 | $0.15797 | $0.0730 | $0.08503 | -3.46% | $390,495 | $40.91M |
| Aug 20, 2026 | $0.06059 | $0.1230 | $0.05917 | $0.08808 | +45.37% | $269,249 | $42.38M |
| Aug 19, 2026 | $0.05707 | $0.06437 | $0.05638 | $0.06059 | +6.17% | $104,201 | $29.15M |
| Aug 18, 2026 | $0.05507 | $0.06146 | $0.05468 | $0.05707 | +3.63% | $129,370 | $27.46M |
| Aug 17, 2026 | $0.05327 | $0.06473 | $0.05204 | $0.05507 | +3.38% | $161,388 | $26.50M |
| Aug 16, 2026 | $0.04979 | $0.05485 | $0.04685 | $0.05327 | +6.99% | $101,332 | $25.63M |
| Aug 15, 2026 | $0.0453 | $0.05227 | $0.04325 | $0.04979 | +9.91% | $79,586 | $23.96M |
| Aug 14, 2026 | $0.04263 | $0.05072 | $0.04133 | $0.0453 | +6.26% | $66,749 | $21.80M |
| Aug 13, 2026 | $0.04056 | $0.0429 | $0.04048 | $0.04263 | +5.10% | $58,664 | $20.51M |
| Aug 12, 2026 | $0.04147 | $0.04252 | $0.04027 | $0.04056 | -2.19% | $55,799 | $19.52M |
| Aug 11, 2026 | $0.04237 | $0.04252 | $0.04089 | $0.04147 | -2.12% | $54,921 | $19.95M |
| Aug 10, 2026 | $0.04298 | $0.04348 | $0.04216 | $0.04237 | -1.42% | $57,516 | $20.39M |
| Aug 9, 2026 | $0.04302 | $0.04366 | $0.04289 | $0.04298 | -0.09% | $55,381 | $20.68M |
| Aug 8, 2026 | $0.04223 | $0.04336 | $0.0422 | $0.04302 | +1.87% | $52,305 | $20.70M |
| Aug 7, 2026 | $0.04206 | $0.04354 | $0.04197 | $0.04223 | +0.40% | $53,471 | $20.32M |
| Aug 6, 2026 | $0.04165 | $0.04295 | $0.04154 | $0.04206 | +0.98% | $55,064 | $20.24M |
| Aug 5, 2026 | $0.04152 | $0.04235 | $0.0414 | $0.04165 | +0.31% | $56,832 | $20.04M |
| Aug 4, 2026 | $0.0419 | $0.0420 | $0.04135 | $0.04152 | -0.91% | $57,595 | $19.98M |
| Aug 3, 2026 | $0.04216 | $0.04224 | $0.04103 | $0.0419 | -0.62% | $55,332 | $20.16M |
| Aug 2, 2026 | $0.04184 | $0.04245 | $0.04183 | $0.04216 | +0.76% | $57,717 | $20.29M |
| Aug 1, 2026 | $0.04207 | $0.04307 | $0.04152 | $0.04184 | -0.55% | $54,583 | $20.13M |
| Jul 31, 2026 | $0.04197 | $0.04241 | $0.04135 | $0.04207 | +0.24% | $61,588 | $20.24M |
| Jul 30, 2026 | $0.04135 | $0.04226 | $0.04104 | $0.04197 | +1.50% | $58,228 | $20.20M |
| Jul 29, 2026 | $0.04339 | $0.04354 | $0.04067 | $0.04135 | -4.70% | $56,821 | $19.90M |
| Jul 28, 2026 | $0.0431 | $0.04383 | $0.04218 | $0.04339 | +0.67% | $59,129 | $20.88M |
| Jul 27, 2026 | $0.04655 | $0.04656 | $0.04294 | $0.0431 | -7.41% | $61,316 | $20.74M |
| Jul 26, 2026 | $0.04569 | $0.04671 | $0.0451 | $0.04655 | +1.88% | $57,401 | $22.40M |
| Jul 25, 2026 | $0.04461 | $0.04663 | $0.04442 | $0.04569 | +2.42% | $69,388 | $21.99M |
| Jul 24, 2026 | $0.04574 | $0.04606 | $0.04436 | $0.04461 | -2.47% | $57,677 | $21.47M |
| Jul 23, 2026 | $0.04686 | $0.04712 | $0.04568 | $0.04574 | -2.39% | $59,041 | $22.01M |
| Jul 22, 2026 | $0.04708 | $0.0471 | $0.04638 | $0.04686 | -0.47% | $52,622 | $22.55M |
| Jul 21, 2026 | $0.0476 | $0.04777 | $0.04687 | $0.04708 | -1.09% | $58,854 | $22.65M |
| Jul 20, 2026 | $0.04846 | $0.04846 | $0.04613 | $0.0476 | -1.77% | $70,097 | $22.90M |
| Jul 19, 2026 | $0.04695 | $0.05055 | $0.04663 | $0.04846 | +3.22% | $76,978 | $23.32M |
| Jul 18, 2026 | $0.04614 | $0.04761 | $0.0458 | $0.04695 | +1.76% | $63,016 | $22.59M |
| Jul 17, 2026 | $0.04655 | $0.04682 | $0.04585 | $0.04614 | -0.88% | $64,012 | $22.20M |
| Jul 16, 2026 | $0.04724 | $0.0476 | $0.04646 | $0.04655 | -1.46% | $60,861 | $22.40M |
| Jul 15, 2026 | $0.04753 | $0.04771 | $0.04673 | $0.04724 | -0.61% | $61,844 | $22.73M |
| Jul 14, 2026 | $0.04661 | $0.04781 | $0.04593 | $0.04753 | +1.97% | $60,436 | $22.87M |
| Jul 13, 2026 | $0.04847 | $0.04869 | $0.04623 | $0.04661 | -3.84% | $62,276 | $22.43M |
| Jul 12, 2026 | $0.04911 | $0.04981 | $0.04832 | $0.04847 | -1.30% | $57,804 | $23.32M |
| Jul 11, 2026 | $0.04935 | $0.04978 | $0.04809 | $0.04911 | -0.49% | $60,865 | $23.63M |
| Jul 10, 2026 | $0.04846 | $0.05119 | $0.04822 | $0.04935 | +1.84% | $76,378 | $23.75M |
| Jul 9, 2026 | $0.04813 | $0.04846 | $0.04747 | $0.04846 | +0.69% | $55,571 | $23.32M |
| Jul 8, 2026 | $0.04692 | $0.04881 | $0.04522 | $0.04813 | +2.58% | $67,000 | $23.16M |
| Jul 7, 2026 | $0.04704 | $0.04899 | $0.04636 | $0.04692 | -0.26% | $72,180 | $22.58M |
| Jul 6, 2026 | $0.04818 | $0.04959 | $0.04528 | $0.04704 | -2.37% | $71,845 | $22.63M |
| Jul 5, 2026 | $0.04643 | $0.05555 | $0.0464 | $0.04818 | +3.77% | $71,314 | $23.18M |
| Jul 4, 2026 | $0.0454 | $0.04716 | $0.0451 | $0.04643 | +2.27% | $60,890 | $22.34M |
| Jul 3, 2026 | $0.04493 | $0.04545 | $0.04442 | $0.0454 | +1.05% | $59,382 | $21.85M |
| Jul 2, 2026 | $0.04586 | $0.04586 | $0.04415 | $0.04493 | -2.03% | $65,395 | $21.62M |
| Jul 1, 2026 | $0.04781 | $0.05224 | $0.04458 | $0.04586 | -4.08% | $67,228 | $22.07M |
| Jun 30, 2026 | $0.0464 | $0.06157 | $0.04605 | $0.04781 | +3.04% | $83,891 | $23.01M |
| Jun 29, 2026 | $0.04666 | $0.04743 | $0.04506 | $0.0464 | -0.56% | $69,443 | $22.33M |
| Jun 28, 2026 | $0.04409 | $0.04696 | $0.0440 | $0.04666 | +5.83% | $64,647 | $22.45M |
| Jun 27, 2026 | $0.04392 | $0.04557 | $0.04354 | $0.04409 | +0.39% | $60,300 | $21.22M |
| Jun 26, 2026 | $0.04455 | $0.04464 | $0.04153 | $0.04392 | -1.41% | $71,857 | $21.13M |
| Jun 25, 2026 | $0.04633 | $0.04745 | $0.04314 | $0.04455 | -3.84% | $104,883 | $21.44M |
| Jun 24, 2026 | $0.04474 | $0.0508 | $0.04406 | $0.04633 | +3.55% | $69,414 | $22.29M |
| Jun 23, 2026 | $0.04651 | $0.04667 | $0.04366 | $0.04474 | -3.81% | $63,688 | $21.53M |
| Jun 22, 2026 | $0.04628 | $0.04802 | $0.04598 | $0.04651 | +0.50% | $60,941 | $22.38M |
| Jun 21, 2026 | $0.04739 | $0.04779 | $0.04613 | $0.04628 | -2.34% | $54,769 | $22.27M |
| Jun 20, 2026 | $0.04627 | $0.04795 | $0.0457 | $0.04739 | +2.42% | $61,067 | $22.80M |
| Jun 19, 2026 | $0.04667 | $0.04684 | $0.04536 | $0.04627 | — | $58,184 | $22.26M |
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 $0.07537, roughly 98.3% 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 $36.52M, on roughly $2.82M 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 62.03%.
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).