ONG Monthly Summary - May 2025
Ontology Gas (ONGUSDT) · View full coin page
In May 2025, Ontology Gas (ONG) declined 14.89% on Binance USDT markets, moving from an open of $0.2082 to a close of $0.1772. The month's high printed at $0.2433 while the low sat at $0.1712. Traders exchanged about $22.30M in notional volume across 31 sessions (avg $719.43K/day), with realized daily volatility near 3.83%. The strongest session was May 8 (+10.50%), and the weakest was May 30 (-8.77%).
ONG — May 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ontology Gas in May 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2025 | +0.74% | +$0.0013 | $0.1759 | $0.1785 | $0.1712 | $0.1772 | $821.19K | 4,690,459.00 | 17,802 |
| May 30, 2025 | -8.77% | $-0.0169 | $0.1928 | $0.1938 | $0.1742 | $0.1759 | $1.24M | 6,692,233.00 | 25,117 |
| May 29, 2025 | -2.97% | $-0.0059 | $0.1987 | $0.2026 | $0.1921 | $0.1928 | $1.00M | 5,109,634.00 | 21,088 |
| May 28, 2025 | -1.14% | $-0.0023 | $0.2010 | $0.2035 | $0.1930 | $0.1987 | $1.12M | 5,641,739.00 | 19,208 |
| May 27, 2025 | +1.21% | +$0.0024 | $0.1984 | $0.2039 | $0.1937 | $0.2008 | $1.17M | 5,819,278.00 | 18,153 |
| May 26, 2025 | -1.98% | $-0.0040 | $0.2024 | $0.2031 | $0.1957 | $0.1984 | $896.89K | 4,496,777.00 | 16,033 |
| May 25, 2025 | -0.93% | $-0.0019 | $0.2043 | $0.2053 | $0.1957 | $0.2024 | $987.20K | 4,943,959.00 | 21,349 |
| May 24, 2025 | +0.54% | +$0.0011 | $0.2032 | $0.2125 | $0.2024 | $0.2043 | $937.67K | 4,513,216.00 | 21,526 |
| May 23, 2025 | -7.55% | $-0.0166 | $0.2198 | $0.2231 | $0.2021 | $0.2032 | $1.00M | 4,701,166.00 | 19,907 |
| May 22, 2025 | +4.37% | +$0.0092 | $0.2106 | $0.2204 | $0.2104 | $0.2198 | $771.43K | 3,562,368.00 | 18,836 |
| May 21, 2025 | -0.33% | $-0.0007 | $0.2113 | $0.2146 | $0.2047 | $0.2106 | $719.54K | 3,436,948.00 | 21,732 |
| May 20, 2025 | -0.09% | $-0.0002 | $0.2115 | $0.2150 | $0.2046 | $0.2113 | $417.10K | 1,991,769.00 | 13,673 |
| May 19, 2025 | -2.35% | $-0.0051 | $0.2166 | $0.2177 | $0.2028 | $0.2115 | $404.29K | 1,940,408.00 | 6,270 |
| May 18, 2025 | +3.54% | +$0.0074 | $0.2090 | $0.2190 | $0.2041 | $0.2164 | $308.21K | 1,454,501.00 | 5,677 |
| May 17, 2025 | -2.29% | $-0.0049 | $0.2139 | $0.2144 | $0.2056 | $0.2090 | $371.37K | 1,770,394.00 | 5,787 |
| May 16, 2025 | -1.29% | $-0.0028 | $0.2169 | $0.2221 | $0.2118 | $0.2141 | $392.16K | 1,796,271.00 | 5,716 |
| May 15, 2025 | -4.16% | $-0.0094 | $0.2261 | $0.2282 | $0.2120 | $0.2167 | $580.03K | 2,656,959.00 | 10,091 |
| May 14, 2025 | -4.19% | $-0.0099 | $0.2362 | $0.2369 | $0.2243 | $0.2263 | $615.77K | 2,676,038.00 | 9,096 |
| May 13, 2025 | +1.07% | +$0.0025 | $0.2337 | $0.2403 | $0.2217 | $0.2362 | $665.49K | 2,871,941.00 | 10,611 |
| May 12, 2025 | +2.01% | +$0.0046 | $0.2293 | $0.2433 | $0.2221 | $0.2339 | $1.09M | 4,645,260.00 | 20,485 |
| May 11, 2025 | -3.13% | $-0.0074 | $0.2368 | $0.2375 | $0.2240 | $0.2294 | $1.56M | 6,765,889.00 | 21,151 |
| May 10, 2025 | +4.18% | +$0.0095 | $0.2272 | $0.2373 | $0.2235 | $0.2367 | $1.19M | 5,216,589.00 | 11,114 |
| May 09, 2025 | +5.97% | +$0.0128 | $0.2144 | $0.2273 | $0.2133 | $0.2272 | $765.29K | 3,475,240.00 | 9,607 |
| May 08, 2025 | +10.50% | +$0.0204 | $0.1943 | $0.2154 | $0.1936 | $0.2147 | $754.41K | 3,665,706.00 | 8,784 |
| May 07, 2025 | +0.88% | +$0.0017 | $0.1924 | $0.1962 | $0.1894 | $0.1941 | $267.55K | 1,386,351.00 | 3,986 |
| May 06, 2025 | -3.07% | $-0.0061 | $0.1985 | $0.1991 | $0.1865 | $0.1924 | $345.30K | 1,794,002.00 | 5,089 |
| May 05, 2025 | +1.48% | +$0.0029 | $0.1958 | $0.2016 | $0.1939 | $0.1987 | $411.47K | 2,083,821.00 | 5,635 |
| May 04, 2025 | -3.36% | $-0.0068 | $0.2025 | $0.2035 | $0.1945 | $0.1957 | $448.85K | 2,250,420.00 | 7,274 |
| May 03, 2025 | -3.66% | $-0.0077 | $0.2103 | $0.2130 | $0.2025 | $0.2026 | $422.48K | 2,037,220.00 | 7,055 |
| May 02, 2025 | -0.38% | $-0.0008 | $0.2110 | $0.2131 | $0.2080 | $0.2102 | $386.20K | 1,836,243.00 | 5,691 |
| May 01, 2025 | +1.39% | +$0.0029 | $0.2082 | $0.2126 | $0.2060 | $0.2111 | $235.19K | 1,120,039.00 | 4,064 |
ONG — May 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Ontology Gas across May 2025.
ONG — May 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ontology Gas in May 2025.
Monthly Summaries for ONG
Explore other months of Ontology Gas price history by year.
Explore summaries for May 2025
Compare how other coins performed in the same month.
Keep researching ONG
Switch to a shorter timeframe or size a position using the numbers above.