Market Cap $3.30T
-0.77%
Volume 24h $274.67B
18.91%
BTC % 61.13%
-0.21%
ETH % 8.27%
0.6%
Coins
32.215
+4
Exchanges
885
Last update
43 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.154032 | $0.150278 | $0.160918 | $0.159983 | $3,669,021 | $64,221,533 |
| Jun-21 2025 | $0.1605 | $0.1605 | $0.169226 | $0.167274 | $3,419,610 | $66,918,076 |
| Jun-20 2025 | $0.166879 | $0.166879 | $0.173647 | $0.171317 | $3,566,466 | $69,577,804 |
| Jun-19 2025 | $0.170677 | $0.168409 | $0.170934 | $0.17084 | $3,199,849 | $71,161,285 |
| Jun-18 2025 | $0.171303 | $0.16632 | $0.171303 | $0.16814 | $3,570,604 | $71,422,216 |
| Jun-17 2025 | $0.168004 | $0.166242 | $0.175702 | $0.170981 | $3,862,163 | $70,046,883 |
| Jun-16 2025 | $0.174217 | $0.174217 | $0.178218 | $0.176053 | $3,759,302 | $72,637,086 |
| Jun-15 2025 | $0.175477 | $0.172294 | $0.178515 | $0.172294 | $6,202,864 | $73,162,329 |
| Jun-14 2025 | $0.173336 | $0.171003 | $0.175971 | $0.175971 | $5,759,827 | $72,270,055 |
| Jun-13 2025 | $0.173547 | $0.167746 | $0.173562 | $0.173083 | $3,779,909 | $72,357,907 |
| Jun-12 2025 | $0.17724 | $0.17724 | $0.187271 | $0.186208 | $3,658,938 | $73,619,074 |
| Jun-11 2025 | $0.186129 | $0.186129 | $0.190819 | $0.190769 | $3,326,686 | $77,311,360 |
| Jun-10 2025 | $0.190248 | $0.184449 | $0.190616 | $0.186611 | $4,290,335 | $79,022,154 |
| Jun-09 2025 | $0.186261 | $0.178358 | $0.186261 | $0.17992 | $3,827,645 | $77,366,222 |
| Jun-08 2025 | $0.17946 | $0.177332 | $0.181228 | $0.177893 | $3,116,012 | $74,541,496 |