時価総額 $2.17T
0.72%
ボリューム24h $56.54B
-28.26%
BTC % 57.838%
-0%
ETH % 9.80794%
0.19%
硬貨
34.665
取引所
204
ライブ
Ontology Gas (ONG) 履歴価格、日付別ボリュームデータ 米ドル - USD
Ontology Gas (ONG) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 2,828 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.067751 | $0.06497 | $0.067751 | $0.06497 | $3,109,175 | $31,910,805 |
| May-22 2026 | $0.065714 | $0.065714 | $0.067523 | $0.067228 | $1,372,433 | $30,951,264 |
| May-21 2026 | $0.0677 | $0.067073 | $0.067953 | $0.067169 | $1,340,786 | $31,886,701 |
| May-20 2026 | $0.067804 | $0.065548 | $0.067804 | $0.067268 | $2,293,475 | $31,935,608 |
| May-19 2026 | $0.067268 | $0.066659 | $0.067892 | $0.066696 | $10,960,251 | $31,683,118 |
| May-18 2026 | $0.06473 | $0.063893 | $0.064895 | $0.063983 | $1,804,893 | $30,386,010 |
| May-17 2026 | $0.066146 | $0.065288 | $0.066563 | $0.066252 | $1,247,309 | $31,050,739 |
| May-16 2026 | $0.066104 | $0.064306 | $0.067407 | $0.066266 | $1,721,258 | $31,031,232 |
| May-15 2026 | $0.066068 | $0.06512 | $0.070551 | $0.070551 | $1,964,009 | $31,014,136 |
| May-14 2026 | $0.070486 | $0.069098 | $0.071568 | $0.070159 | $1,935,982 | $33,088,147 |
| May-13 2026 | $0.070187 | $0.069318 | $0.073293 | $0.072197 | $1,461,582 | $32,947,595 |
| May-12 2026 | $0.072402 | $0.071563 | $0.074461 | $0.074461 | $1,544,478 | $33,987,774 |
| May-11 2026 | $0.074251 | $0.073731 | $0.075236 | $0.075236 | $1,492,056 | $34,855,587 |
| May-10 2026 | $0.075689 | $0.072831 | $0.075689 | $0.07329 | $2,156,246 | $35,530,612 |
| May-09 2026 | $0.073432 | $0.072793 | $0.074247 | $0.072793 | $2,069,451 | $34,471,008 |