Ontology Gas (ONG) historical data and Live price

ontology-gas

Ontology Gas

ONG
$ 0.490883 + 0.822 % 0.00000708 BTC
MARKET CAP
186.357 M
24H VOLUME
8.663 M
CIRC.SUPPLY
379.636 M
MAX SUPPLY
1 B
Rank314
1H -0.13 %
24H 0.82 %
7D -4.71 %
EXPLORER
CODE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/240.4940.4990.4830.4929,660,252.31186,706,511.08
5/21/240.5130.5150.4890.49412,643,935.27187,651,192.79
5/20/240.4840.5170.4710.51312,709,864.98194,739,669.76
5/19/240.510.510.4750.4846,962,973.4182,916,753.72
5/18/240.5190.5210.5070.518,030,381.15192,786,636.23
5/17/240.5030.5220.4980.5199,125,318.25196,406,870.42
5/16/240.5090.5310.490.50317,235,212.99190,231,669.68
5/15/240.4690.5130.4650.50912,870,031.71192,568,702.82
5/14/240.5050.5050.4690.46911,826,862.75177,375,604.99
5/13/240.5130.5170.4730.50517,765,994.44190,906,367.4
5/12/240.5170.5310.5120.5136,782,448.24194,114,654.26
5/11/240.5290.5410.5170.5179,669,034.9195,565,252.36
5/10/240.5580.5790.5230.52920,863,784.78200,167,587.95
5/5/240.5740.6260.5740.619121,720,276.86234,144,567.83
5/4/240.5510.6280.5390.57496,505,814.33216,913,716.01
5/3/240.5290.5760.5120.55149,853,233.14208,375,651.38
5/2/240.5550.5550.5180.52937,202,536.24199,266,355.71
5/1/240.5850.5890.5260.55563,866,291.88209,231,978.22
4/30/240.6740.6760.5830.58577,921,887.13220,522,397.83
4/29/240.6370.6740.6220.674131,075,450.61253,833,170.07
4/28/240.580.6970.5560.637299,283,980.49240,002,333.2
4/27/240.6370.6380.5770.5847,412,259.23218,594,698.84
4/26/240.6540.6740.6120.63762,745,419.64239,884,491.34
4/25/240.6760.720.6390.654139,101,342.31246,194,843.9
4/24/240.6810.710.6470.676226,896,103.04254,825,765.33
4/23/240.7420.8230.6680.681395,388,171.81256,401,417.22
4/22/240.7320.8150.7270.742212,914,169.66279,612,203.51
4/21/240.6770.8060.6150.732420,447,039.65275,695,949.48
4/20/240.6570.6960.6180.677180,222,204.37254,881,151.16
4/19/240.6490.6970.5810.657484,510,445.67247,371,547.81
4/18/240.4810.6620.4350.649516,526,605.11244,315,203.38
4/17/240.5620.610.4730.481234,984,105.29180,604,032.88
4/16/240.4910.5920.4660.562379,497,242.35211,043,639.01
4/15/240.4210.560.420.49419,965,012.4184,266,816.46
4/14/240.3820.4240.3450.42199,278,945.48158,262,239.62
4/13/240.4950.520.3390.382161,345,671.48143,640,233.66
4/12/240.5750.6260.4870.495525,484,742.13185,726,722.53
4/11/240.4160.630.410.576419,995,025.92216,147,908.58
4/10/240.3970.4160.3860.41514,625,957.25156,054,750.38
4/9/240.4280.4290.3960.39715,289,790.27149,210,286.17
4/8/240.3940.4390.3830.42834,960,123.78160,813,561.96
4/7/240.3860.4030.3830.3945,793,303.85147,849,588.08
4/6/240.3820.3970.3790.3864,957,073.24145,063,124.02
4/5/240.4180.4190.3710.3829,317,134.16143,285,326.58
4/4/240.3850.4350.3780.41854,951,805.46156,946,035.53
4/3/240.3730.390.360.3858,391,821.5144,187,956.72
4/2/240.3990.3990.360.3739,301,424.33139,524,588.82
4/1/240.4320.4330.3860.39911,610,502.84149,281,647.01
3/31/240.4240.440.4190.4327,311,121.44161,587,538.86
3/30/240.4350.4440.420.4246,902,842.23158,483,762.86
3/29/240.4430.4540.4230.43511,524,779.45162,885,132.33
3/28/240.4310.4570.4150.44313,158,880.08165,775,501.76
3/27/240.4310.4520.4150.43119,343,241.31161,265,804.48
3/26/240.4110.4760.4110.43167,507,722.44161,411,049.8
3/25/240.4210.4270.3890.41117,021,712.14153,844,092.24
3/24/240.3820.4570.380.42180,298,213.59157,419,821.27
3/23/240.3630.390.3570.3828,625,828.31142,792,841.77
3/22/240.3730.3770.350.3639,097,077.49135,887,667.55
3/21/240.3590.3920.3580.37313,960,353.15139,425,165.62
3/20/240.3260.3590.3120.35915,250,930.94134,322,280.25
3/19/240.3670.3710.3190.32615,597,425.45122,047,305.65
3/18/240.3930.3930.3570.36711,745,322.37136,761,780.9
3/17/240.3790.3960.3540.39313,726,590.2146,393,232.85
3/16/240.4180.4340.3730.37914,616,365.28141,328,092.21
3/15/240.4570.4660.3910.41829,941,933.76155,676,266.02
3/14/240.4760.4810.4250.45724,117,811.62170,525,587.95
3/13/240.4570.4790.450.47622,711,204.19177,437,505.3
3/12/240.4590.460.4240.45718,401,721.38170,460,359.53
3/11/240.4230.460.4080.45920,724,158.63171,071,639.82
3/10/240.4290.4420.4130.42310,988,968.88157,752,411.46
3/9/240.4280.4390.4220.42910,150,546.16160,135,323.17
3/8/240.4390.4470.4090.42813,378,901.8159,771,693.44
3/7/240.4260.4580.4150.43928,573,987.33163,841,955.24
3/6/240.3960.4290.3780.42620,560,903.54158,722,351.6
3/5/240.4330.4360.3670.39629,247,209.9147,520,733.65
3/4/240.4070.4460.3990.43336,195,164.56161,409,492.44
3/3/240.4240.4240.3850.40714,447,720.6151,258,688.53
3/2/240.3990.4240.3930.42416,652,352.03157,567,510.59
3/1/240.3810.3990.3780.39911,649,839.89148,311,526.4
2/29/240.3710.3850.3650.38116,998,590.08141,388,993.2
2/28/240.3560.3720.3450.37115,977,572.36137,702,228.6
2/27/240.350.3570.3470.3568,362,425.04132,387,544.6
2/26/240.3460.3540.3360.355,438,957.17130,112,263.34
2/25/240.3450.3470.340.3464,073,042.42128,462,374.09
2/24/240.340.3450.3330.3455,541,546.31128,124,910.86
2/23/240.3450.3490.3340.345,484,925.56126,173,656.58
2/22/240.3520.3590.3390.3458,004,400.54128,214,344.1
2/21/240.3450.3530.3350.35211,289,137.08130,808,090.11
2/20/240.3470.3550.330.3458,990,271.75128,292,454.69
2/19/240.340.3490.3380.3476,827,086.81129,094,086.66