Market Cap $3.18T
-0.1%
Volume 24h $141.13B
-43.81%
BTC % 55.13%
0.16%
ETH % 11.18%
-0.8%
Coins
33.858
+5
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 |
|---|---|---|---|---|---|---|
| Dec-24 2025 | $0.082383 | $0.080447 | $0.082648 | $0.081618 | $1,975,203 | $35,781,781 |
| Dec-23 2025 | $0.081291 | $0.079986 | $0.081841 | $0.08159 | $1,829,123 | $35,307,662 |
| Dec-22 2025 | $0.081253 | $0.079937 | $0.081748 | $0.080465 | $2,127,930 | $35,291,036 |
| Dec-21 2025 | $0.080263 | $0.078791 | $0.08315 | $0.082271 | $2,279,504 | $34,861,000 |
| Dec-20 2025 | $0.081682 | $0.081239 | $0.082565 | $0.081496 | $2,730,377 | $35,477,182 |
| Dec-19 2025 | $0.081404 | $0.075432 | $0.081404 | $0.076028 | $3,030,229 | $35,356,338 |
| Dec-18 2025 | $0.076088 | $0.075109 | $0.078955 | $0.077834 | $3,456,253 | $33,047,803 |
| Dec-17 2025 | $0.077758 | $0.07732 | $0.082475 | $0.081505 | $3,369,888 | $33,772,931 |
| Dec-16 2025 | $0.081258 | $0.080227 | $0.082049 | $0.081032 | $2,652,843 | $35,292,993 |
| Dec-15 2025 | $0.080681 | $0.079435 | $0.085743 | $0.08422 | $3,866,899 | $35,042,610 |
| Dec-14 2025 | $0.084327 | $0.084327 | $0.088474 | $0.08818 | $3,274,696 | $36,626,181 |
| Dec-13 2025 | $0.088046 | $0.086228 | $0.089235 | $0.08628 | $3,109,168 | $38,241,260 |
| Dec-12 2025 | $0.08602 | $0.084701 | $0.087909 | $0.087725 | $3,146,397 | $37,221,348 |
| Dec-11 2025 | $0.087692 | $0.086279 | $0.088398 | $0.088398 | $3,017,215 | $37,944,530 |
| Dec-10 2025 | $0.089099 | $0.089033 | $0.09201 | $0.09201 | $2,958,475 | $38,553,698 |