Market Cap $2.65T
1.2%
Volume 24h $180.71B
-41.7%
BTC % 54.76%
0.43%
ETH % 10.1%
-0.59%
Coins
34.477
+5
Exchanges
885
Last update
53 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 |
|---|---|---|---|---|---|---|
| Apr-08 2026 | $0.076127 | $0.076127 | $0.083081 | $0.083081 | $6,324,771 | $34,137,020 |
| Apr-07 2026 | $0.083368 | $0.080432 | $0.083404 | $0.082827 | $9,941,146 | $37,383,701 |
| Apr-06 2026 | $0.084634 | $0.084634 | $0.092721 | $0.090188 | $15,169,815 | $37,951,722 |
| Apr-05 2026 | $0.091907 | $0.091341 | $0.103853 | $0.103853 | $25,314,156 | $41,212,829 |
| Apr-04 2026 | $0.104649 | $0.095218 | $0.117984 | $0.102386 | $90,125,599 | $46,916,226 |
| Apr-03 2026 | $0.096517 | $0.064922 | $0.103489 | $0.066035 | $96,882,141 | $43,256,604 |
| Apr-02 2026 | $0.066371 | $0.065245 | $0.070849 | $0.070164 | $9,488,439 | $29,745,946 |
| Apr-01 2026 | $0.070557 | $0.060202 | $0.072498 | $0.060375 | $21,877,834 | $31,608,082 |
| Mar-31 2026 | $0.061725 | $0.060285 | $0.066096 | $0.066096 | $9,671,455 | $27,651,501 |
| Mar-30 2026 | $0.065455 | $0.056866 | $0.066617 | $0.056866 | $22,524,067 | $29,295,024 |
| Mar-29 2026 | $0.057132 | $0.056879 | $0.059244 | $0.059244 | $5,314,893 | $25,569,925 |
| Mar-28 2026 | $0.059832 | $0.055839 | $0.064937 | $0.056309 | $14,836,906 | $26,778,035 |
| Mar-27 2026 | $0.056888 | $0.056792 | $0.058777 | $0.058527 | $2,241,734 | $25,460,602 |
| Mar-26 2026 | $0.059119 | $0.058749 | $0.062618 | $0.062618 | $4,327,174 | $26,459,325 |
| Mar-25 2026 | $0.062184 | $0.061872 | $0.066955 | $0.066955 | $10,745,975 | $27,822,015 |