Market Cap $4.50T
1.62%
Volume 24h $422.34B
7.28%
BTC % 54.44%
0.58%
ETH % 12.1%
-1.24%
Coins
33.322
+14
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 2025 | $0.157855 | $0.15577 | $0.159173 | $0.157629 | $3,304,861 | $67,535,940 |
| Oct-02 2025 | $0.158407 | $0.156225 | $0.159778 | $0.157202 | $3,522,577 | $67,772,145 |
| Oct-01 2025 | $0.156277 | $0.148102 | $0.156325 | $0.148358 | $3,143,316 | $66,860,922 |
| Sep-30 2025 | $0.147759 | $0.146676 | $0.152015 | $0.152015 | $3,445,447 | $63,216,493 |
| Sep-29 2025 | $0.152264 | $0.148924 | $0.153551 | $0.153531 | $3,041,326 | $64,893,476 |
| Sep-28 2025 | $0.153793 | $0.14741 | $0.153793 | $0.149559 | $3,190,177 | $65,545,191 |
| Sep-27 2025 | $0.150328 | $0.14997 | $0.152795 | $0.152557 | $2,845,418 | $64,068,546 |
| Sep-26 2025 | $0.152186 | $0.148287 | $0.153704 | $0.150531 | $3,241,680 | $64,860,074 |
| Sep-25 2025 | $0.148565 | $0.146711 | $0.157515 | $0.157515 | $3,515,209 | $63,316,946 |
| Sep-24 2025 | $0.157661 | $0.152456 | $0.160313 | $0.155034 | $3,976,830 | $67,005,882 |
| Sep-23 2025 | $0.155161 | $0.152242 | $0.157679 | $0.155985 | $2,769,017 | $65,943,174 |
| Sep-22 2025 | $0.15481 | $0.152994 | $0.163833 | $0.163833 | $4,862,224 | $65,794,332 |
| Sep-21 2025 | $0.163829 | $0.163607 | $0.166198 | $0.165046 | $3,136,601 | $69,627,242 |
| Sep-20 2025 | $0.165243 | $0.164331 | $0.16657 | $0.164639 | $2,942,726 | $70,228,296 |
| Sep-19 2025 | $0.164905 | $0.164419 | $0.171913 | $0.171145 | $3,124,174 | $70,084,399 |