Market Cap $4.11T
0.15%
Volume 24h $341.12B
-9.24%
BTC % 54.77%
-0.54%
ETH % 12.51%
1.03%
Coins
32.835
+21
Exchanges
885
Last update
5 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.172186 | $0.164765 | $0.173623 | $0.164765 | $3,545,078 | $72,652,812 |
| Aug-19 2025 | $0.165106 | $0.164221 | $0.171617 | $0.169713 | $3,010,150 | $69,665,435 |
| Aug-18 2025 | $0.169523 | $0.164307 | $0.171994 | $0.171994 | $3,740,447 | $71,529,188 |
| Aug-17 2025 | $0.172837 | $0.172308 | $0.177172 | $0.174248 | $2,870,027 | $72,927,614 |
| Aug-16 2025 | $0.174314 | $0.169565 | $0.174314 | $0.170112 | $3,802,850 | $73,550,818 |
| Aug-15 2025 | $0.168958 | $0.164349 | $0.172163 | $0.169364 | $3,065,928 | $71,290,887 |
| Aug-14 2025 | $0.169078 | $0.16764 | $0.182855 | $0.182544 | $4,523,840 | $71,341,379 |
| Aug-13 2025 | $0.182248 | $0.178248 | $0.182663 | $0.180712 | $3,133,789 | $76,898,519 |
| Aug-12 2025 | $0.180183 | $0.16911 | $0.181482 | $0.173453 | $3,473,396 | $76,027,013 |
| Aug-11 2025 | $0.173502 | $0.173502 | $0.184518 | $0.179645 | $3,575,431 | $73,208,047 |
| Aug-10 2025 | $0.180483 | $0.178811 | $0.188197 | $0.186844 | $3,340,990 | $76,153,730 |
| Aug-09 2025 | $0.183712 | $0.183316 | $0.187743 | $0.18371 | $3,369,794 | $77,516,354 |
| Aug-08 2025 | $0.183669 | $0.17606 | $0.183669 | $0.176696 | $3,927,418 | $77,498,007 |
| Aug-07 2025 | $0.176799 | $0.171876 | $0.176799 | $0.173102 | $3,701,181 | $74,599,376 |
| Aug-06 2025 | $0.172492 | $0.167082 | $0.174951 | $0.174951 | $4,077,071 | $72,782,127 |