Ontology Gas Price History

(ONG)

Time period: 2024-10-17 ~ 2025-10-18

2024-10-17

2025-10-18

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-17	$0.121851	$0.122607	$0.110232	$0.115130	$2.951M
2025-10-16	$0.123975	$0.126552	$0.120465	$0.120952	$2.651M
2025-10-15	$0.128579	$0.131118	$0.123771	$0.124030	$2.419M
2025-10-14	$0.130786	$0.134897	$0.122544	$0.128903	$2.764M
2025-10-13	$0.125845	$0.131584	$0.126376	$0.130786	$2.643M
2025-10-12	$0.121464	$0.127283	$0.113473	$0.125845	$2.348M
2025-10-11	$0.143711	$0.144466	$0.087884	$0.121464	$6.874M
2025-10-10	$0.145487	$0.150405	$0.143304	$0.143309	$2.803M
2025-10-09	$0.149352	$0.152371	$0.145213	$0.145458	$2.104M
2025-10-08	$0.148713	$0.150355	$0.146572	$0.149246	$3.503M
2025-10-07	$0.155617	$0.156427	$0.14787	$0.148620	$2.972M
2025-10-06	$0.154364	$0.155855	$0.150718	$0.155617	$2.964M
2025-10-05	$0.152675	$0.157639	$0.151934	$0.154441	$2.547M
2025-10-04	$0.158396	$0.160341	$0.151902	$0.152246	$2.589M
2025-10-03	$0.156585	$0.159909	$0.155669	$0.158752	$2.899M
2025-10-02	$0.153126	$0.159945	$0.153227	$0.157017	$3.079M
2025-10-01	$0.146077	$0.153692	$0.145971	$0.153097	$2.446M
2025-09-30	$0.151807	$0.153127	$0.145783	$0.146208	$2.568M
2025-09-29	$0.149133	$0.153981	$0.148658	$0.151781	$2.559M
2025-09-28	$0.151381	$0.151061	$0.146882	$0.149133	$2.641M

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy ONG

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About ONG historical price data

The ONG price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of ONG over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our ONG price history data, its value surged to an all-time high of over $4.39 in 2018-09-28. On the other hand, the lowest point in the ONG price trajectory (often referred to as the “ONG all-time low”) occurred in 2020-03-13. Anyone who purchased ONG during that period would currently enjoy an impressive profit of $4.347576.

By design, the total supply of ONG will reach 1,000M. As of now, the circulating supply of ONG is approximately 427M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

ONG historical data examples

Here are some uses of ONG historical data in ONG trading

Technical analysis:

Traders use historical data to analyze trends and movements in the ONG market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting ONG price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the ONG market. By using LBank’s ONG historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for ONG. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in ONG. They can also determine the volatility of ONG, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training ONG trading bots:

In addition, users can choose to download ONG historical cryptocurrency OHLC (open, high, low, close) data to train their own ONG trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study ONG’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze ONG candlestick chart data

ONG candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to ONG historical data, when the ONG market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When ONG is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.