Market Cap $2.12T
-3.95%
Volume 24h $141.74B
24.92%
BTC % 52.78%
-0.05%
ETH % 13.66%
-0.14%
Coins
28.681
+6
Exchanges
885
Last update
2 Minutes ago
Ontology Gas (ONG) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-03 2024 | $0.265407 | $0.264411 | $0.280904 | $0.277349 | $3,162,207 | $103,692,642 |
| Sep-02 2024 | $0.277496 | $0.26712 | $0.279187 | $0.26712 | $3,859,466 | $108,415,786 |
| Sep-01 2024 | $0.268098 | $0.268098 | $0.279801 | $0.279801 | $3,587,990 | $104,333,166 |
| Aug-31 2024 | $0.279731 | $0.27869 | $0.286671 | $0.28562 | $2,175,730 | $108,860,329 |
| Aug-30 2024 | $0.285687 | $0.273956 | $0.285687 | $0.285609 | $3,668,145 | $111,178,229 |
| Aug-29 2024 | $0.285686 | $0.281172 | $0.293827 | $0.287047 | $3,696,927 | $111,177,554 |
| Aug-28 2024 | $0.285346 | $0.27948 | $0.292203 | $0.284278 | $4,609,732 | $111,045,375 |
| Aug-27 2024 | $0.28474 | $0.28474 | $0.307488 | $0.304675 | $3,880,349 | $110,809,503 |
| Aug-26 2024 | $0.3034 | $0.303006 | $0.319575 | $0.319575 | $4,008,469 | $118,071,430 |
| Aug-25 2024 | $0.320758 | $0.315199 | $0.326102 | $0.326102 | $3,682,908 | $124,826,368 |
| Aug-24 2024 | $0.324922 | $0.323199 | $0.33101 | $0.32754 | $4,807,931 | $126,446,840 |
| Aug-23 2024 | $0.326046 | $0.310537 | $0.326046 | $0.311475 | $5,283,697 | $126,884,128 |
| Aug-22 2024 | $0.311243 | $0.307136 | $0.313504 | $0.30913 | $5,230,552 | $121,123,511 |
| Aug-21 2024 | $0.309473 | $0.299112 | $0.310431 | $0.302007 | $4,447,661 | $120,434,794 |
| Aug-20 2024 | $0.302089 | $0.297395 | $0.317166 | $0.297395 | $10,673,391 | $117,560,990 |