Market Cap $2.50T
-4.14%
Volume 24h $185.40B
4.9%
BTC % 54.92%
-0.07%
ETH % 12.07%
-2.07%
Coins
29.364
+14
Exchanges
885
Last update
24 Seconds 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-31 2024 | $0.278579 | $0.276784 | $0.295342 | $0.295342 | $3,985,237 | $110,103,276 |
| Oct-30 2024 | $0.295579 | $0.295579 | $0.301705 | $0.301705 | $4,017,177 | $116,822,322 |
| Oct-29 2024 | $0.301373 | $0.291363 | $0.302616 | $0.291363 | $4,492,815 | $119,112,258 |
| Oct-28 2024 | $0.290163 | $0.281651 | $0.291611 | $0.289026 | $3,764,282 | $114,681,652 |
| Oct-27 2024 | $0.290181 | $0.281827 | $0.291414 | $0.283331 | $2,415,857 | $114,688,629 |
| Oct-26 2024 | $0.28279 | $0.27665 | $0.285822 | $0.279838 | $4,170,467 | $111,767,641 |
| Oct-25 2024 | $0.28734 | $0.28734 | $0.305479 | $0.305479 | $3,816,174 | $113,565,748 |
| Oct-24 2024 | $0.304426 | $0.297636 | $0.306447 | $0.302771 | $4,528,311 | $120,318,722 |
| Oct-23 2024 | $0.302449 | $0.29836 | $0.314337 | $0.314337 | $4,233,079 | $119,080,259 |
| Oct-22 2024 | $0.315198 | $0.310093 | $0.315921 | $0.315569 | $4,189,513 | $124,099,616 |
| Oct-21 2024 | $0.31664 | $0.313183 | $0.330108 | $0.327828 | $6,310,562 | $124,667,407 |
| Oct-20 2024 | $0.328086 | $0.317056 | $0.328086 | $0.319736 | $6,705,815 | $129,173,954 |
| Oct-19 2024 | $0.320782 | $0.316389 | $0.32132 | $0.319035 | $5,277,688 | $126,298,253 |
| Oct-18 2024 | $0.317558 | $0.311953 | $0.317558 | $0.312661 | $3,832,444 | $125,028,967 |
| Oct-17 2024 | $0.314394 | $0.309317 | $0.320093 | $0.320093 | $8,190,216 | $123,783,204 |