Market Cap $2.50T
-0.71%
Volume 24h $184.90B
46.12%
BTC % 53.59%
-0.37%
ETH % 12.89%
0.15%
Coins
29.200
+16
Exchanges
885
Last update
1 minute 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-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 |
| Oct-16 2024 | $0.320078 | $0.313387 | $0.320783 | $0.316646 | $5,816,934 | $126,021,087 |
| Oct-15 2024 | $0.3158 | $0.31087 | $0.322407 | $0.320881 | $7,381,593 | $124,336,899 |
| Oct-14 2024 | $0.323854 | $0.309715 | $0.324469 | $0.313982 | $6,705,098 | $127,507,862 |
| Oct-13 2024 | $0.3141 | $0.310202 | $0.324628 | $0.324628 | $6,574,798 | $123,667,431 |
| Oct-12 2024 | $0.326675 | $0.324042 | $0.331248 | $0.330546 | $8,074,925 | $128,618,399 |
| Oct-11 2024 | $0.327092 | $0.321824 | $0.333351 | $0.324692 | $19,134,220 | $128,782,561 |
| Oct-10 2024 | $0.319408 | $0.30834 | $0.329593 | $0.30834 | $30,611,353 | $125,757,342 |
| Oct-09 2024 | $0.307155 | $0.302882 | $0.320842 | $0.318964 | $14,766,481 | $120,933,228 |
| Oct-08 2024 | $0.323457 | $0.306141 | $0.323457 | $0.306914 | $33,468,915 | $127,351,367 |
| Oct-07 2024 | $0.307522 | $0.307522 | $0.322447 | $0.322132 | $13,799,892 | $121,077,724 |
| Oct-06 2024 | $0.319002 | $0.309213 | $0.32262 | $0.312923 | $46,401,670 | $125,128,864 |