Market Cap $2.28T
1.93%
Volume 24h $144.71B
-29.11%
BTC % 53.36%
-0.28%
ETH % 12.6%
-0.63%
Coins
29.001
+21
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 |
|---|---|---|---|---|---|---|
| Oct-03 2024 | $0.283984 | $0.276897 | $0.289985 | $0.284619 | $5,694,041 | $111,393,042 |
| Oct-02 2024 | $0.284855 | $0.283381 | $0.30453 | $0.296377 | $7,861,871 | $111,734,766 |
| Oct-01 2024 | $0.293599 | $0.287423 | $0.32286 | $0.316789 | $11,564,304 | $115,164,522 |
| Sep-30 2024 | $0.321464 | $0.317603 | $0.340002 | $0.327762 | $23,211,188 | $126,094,739 |
| Sep-29 2024 | $0.327532 | $0.322369 | $0.330988 | $0.328553 | $6,313,724 | $128,475,137 |
| Sep-28 2024 | $0.329979 | $0.32507 | $0.340211 | $0.330048 | $19,710,141 | $129,434,628 |
| Sep-27 2024 | $0.329778 | $0.323033 | $0.330095 | $0.323033 | $9,154,640 | $129,356,079 |
| Sep-26 2024 | $0.323926 | $0.314421 | $0.324382 | $0.315703 | $9,244,231 | $127,060,512 |
| Sep-25 2024 | $0.317638 | $0.315012 | $0.321597 | $0.319044 | $10,262,072 | $124,593,915 |
| Sep-24 2024 | $0.321346 | $0.314794 | $0.324675 | $0.324675 | $30,057,630 | $126,048,435 |
| Sep-23 2024 | $0.309348 | $0.307019 | $0.313579 | $0.307019 | $12,153,018 | $121,342,326 |
| Sep-22 2024 | $0.311028 | $0.305064 | $0.335213 | $0.335213 | $26,934,316 | $122,001,184 |
| Sep-21 2024 | $0.345955 | $0.322585 | $0.38016 | $0.322585 | $217,607,252 | $135,701,556 |
| Sep-20 2024 | $0.300489 | $0.284347 | $0.30813 | $0.287956 | $18,519,742 | $117,867,322 |
| Sep-19 2024 | $0.287345 | $0.27654 | $0.289791 | $0.278252 | $4,648,578 | $112,263,614 |