Market Cap $2.37T
-6.19%
Volume 24h $205.31B
3.38%
BTC % 53.65%
-0.18%
ETH % 9.44%
-3.39%
Coins
34.286
+7
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.0628 | $0.062639 | $0.065007 | $0.064061 | $1,689,912 | $27,935,764 |
| Feb-26 2026 | $0.064081 | $0.062937 | $0.065925 | $0.065925 | $3,391,090 | $28,505,657 |
| Feb-25 2026 | $0.065542 | $0.06259 | $0.066228 | $0.06259 | $2,039,231 | $29,155,383 |
| Feb-24 2026 | $0.062043 | $0.061051 | $0.062832 | $0.061347 | $2,169,292 | $27,598,790 |
| Feb-23 2026 | $0.061676 | $0.061243 | $0.063285 | $0.063285 | $1,454,279 | $27,435,618 |
| Feb-22 2026 | $0.063362 | $0.062759 | $0.065086 | $0.064757 | $1,292,915 | $28,081,734 |
| Feb-21 2026 | $0.064873 | $0.064816 | $0.065958 | $0.065527 | $1,098,628 | $28,751,382 |
| Feb-20 2026 | $0.066058 | $0.064174 | $0.066058 | $0.064758 | $1,322,626 | $29,276,934 |
| Feb-19 2026 | $0.064955 | $0.063097 | $0.06676 | $0.06676 | $1,705,108 | $28,787,883 |
| Feb-18 2026 | $0.068198 | $0.067347 | $0.070793 | $0.067489 | $3,025,409 | $30,225,041 |
| Feb-17 2026 | $0.067418 | $0.067151 | $0.068174 | $0.068174 | $2,757,812 | $29,879,618 |
| Feb-16 2026 | $0.068765 | $0.067899 | $0.068916 | $0.068533 | $1,378,787 | $30,476,560 |
| Feb-15 2026 | $0.067534 | $0.067109 | $0.070861 | $0.07065 | $1,498,979 | $29,930,665 |
| Feb-14 2026 | $0.070398 | $0.068251 | $0.070501 | $0.068802 | $1,745,796 | $31,200,093 |
| Feb-13 2026 | $0.06894 | $0.065031 | $0.069055 | $0.065577 | $2,001,551 | $30,553,979 |