Ontology Gas (ONG) historical data and Live price

Ontology Gas

ONG

$ 0.3436 + 1.567 %

0.00000506 BTC

MARKET CAP
132.686 M

24H VOLUME
6.016 M

CIRC.SUPPLY
386.166 M

MAX SUPPLY
1 B

ONG

USD

Rank300

1H 0.55 %

24H 1.57 %

7D -1.50 %

EXPLORER

CODE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.328	0.345	0.328	0.344	11,247,286.23	132,942,023.36
7/25/24	0.34	0.341	0.312	0.328	6,578,264.44	126,530,561.13
7/24/24	0.347	0.356	0.338	0.34	6,939,069.05	131,098,466.44
7/23/24	0.36	0.362	0.337	0.347	9,321,146.81	133,743,633.99
7/22/24	0.363	0.389	0.351	0.36	36,231,307.41	138,863,593.35
7/21/24	0.348	0.385	0.345	0.363	45,333,329	139,816,594.16
7/20/24	0.347	0.351	0.341	0.348	5,632,413.6	134,233,363.32
7/19/24	0.338	0.349	0.33	0.347	8,223,508.36	133,816,113.64
7/18/24	0.342	0.349	0.327	0.338	7,430,077.91	130,319,986.73
7/17/24	0.341	0.35	0.337	0.343	8,217,010.79	132,121,580.22
7/16/24	0.346	0.346	0.322	0.341	11,097,901.86	131,443,252.16
7/15/24	0.326	0.349	0.326	0.345	21,774,274.69	133,142,188.25
7/14/24	0.315	0.327	0.313	0.326	8,206,420.67	125,546,408.88
7/13/24	0.313	0.318	0.31	0.315	3,700,190.27	121,418,485.57
7/12/24	0.31	0.315	0.303	0.313	4,590,993.02	120,833,599.81
7/11/24	0.316	0.325	0.304	0.31	5,566,992.37	119,510,857.22
7/10/24	0.321	0.321	0.309	0.316	5,026,485.62	121,398,550.66
7/9/24	0.313	0.327	0.311	0.32	10,992,239.72	122,920,371.94
7/8/24	0.305	0.322	0.292	0.313	16,806,482.79	120,105,027.84
7/7/24	0.3	0.347	0.3	0.306	53,415,646.68	117,494,089.19
7/6/24	0.282	0.301	0.275	0.3	5,895,895.73	115,359,879.22
7/5/24	0.283	0.286	0.245	0.281	11,298,576.01	107,968,387.56
7/4/24	0.324	0.33	0.283	0.283	7,880,557.16	108,826,123.22
7/3/24	0.349	0.35	0.317	0.324	6,892,807.76	124,286,918.03
7/2/24	0.359	0.359	0.345	0.349	4,883,424.16	134,172,951.56
7/1/24	0.369	0.371	0.355	0.358	9,017,291.42	137,593,514.34
6/30/24	0.353	0.373	0.339	0.369	12,420,998.42	141,748,121.26
6/29/24	0.358	0.374	0.346	0.352	9,211,274.66	135,372,763.65
6/28/24	0.359	0.383	0.358	0.358	19,829,445.04	137,365,712.84
6/27/24	0.357	0.372	0.338	0.362	12,554,569.23	139,060,547.3
6/26/24	0.361	0.38	0.34	0.357	23,099,684.67	137,086,938.79
6/25/24	0.36	0.373	0.348	0.36	19,994,820.74	138,279,812.19
6/24/24	0.343	0.376	0.34	0.36	40,481,937.99	138,457,792.39
6/23/24	0.366	0.37	0.343	0.343	10,690,479.65	131,194,645.59
6/22/24	0.365	0.384	0.356	0.366	28,779,056.3	140,045,724.01
6/21/24	0.344	0.392	0.336	0.365	82,941,641.49	139,671,911.74
6/20/24	0.295	0.36	0.293	0.344	63,491,039.09	131,696,872.59
6/19/24	0.289	0.303	0.283	0.295	4,854,038.65	112,995,193.28
6/18/24	0.319	0.32	0.279	0.29	9,269,237.13	110,779,151.64
6/17/24	0.368	0.368	0.318	0.319	10,046,870.83	122,188,517.72
6/16/24	0.375	0.379	0.363	0.367	7,992,215.43	140,021,795.6
6/15/24	0.361	0.385	0.353	0.375	12,676,257.39	143,100,484.11
6/14/24	0.398	0.402	0.353	0.361	19,977,516.57	137,588,364.57
6/13/24	0.396	0.425	0.392	0.398	57,272,949.51	151,754,757.24
6/12/24	0.361	0.42	0.347	0.396	57,012,416.91	151,044,239.32
6/11/24	0.372	0.38	0.356	0.361	15,138,999.91	137,578,816.58
6/10/24	0.373	0.387	0.36	0.372	7,973,928.45	141,862,090.53
6/9/24	0.369	0.374	0.358	0.373	3,636,633.89	142,167,786.95
6/8/24	0.389	0.391	0.362	0.369	6,390,408.17	140,747,038.94
6/7/24	0.422	0.437	0.368	0.389	12,610,873.14	148,457,459.33
6/6/24	0.436	0.437	0.418	0.422	7,874,479.32	160,093,898.31
6/5/24	0.428	0.441	0.427	0.436	5,942,944.45	165,419,944.25
6/4/24	0.426	0.43	0.418	0.428	5,364,042.16	162,532,167.11
6/3/24	0.423	0.449	0.417	0.426	12,485,964.36	161,605,670.64
6/2/24	0.43	0.433	0.42	0.423	4,656,852.55	160,767,018.13
6/1/24	0.433	0.435	0.428	0.43	3,066,694.79	163,104,907.44
5/31/24	0.442	0.442	0.425	0.433	6,636,819.22	164,523,793.74
5/30/24	0.448	0.456	0.432	0.442	7,443,062.78	167,709,776.12
5/29/24	0.466	0.469	0.445	0.448	8,411,648.34	170,249,357.19
5/28/24	0.477	0.478	0.455	0.466	7,651,178.97	177,084,308.9
5/27/24	0.471	0.481	0.463	0.477	7,236,652.4	181,209,776.53
5/26/24	0.478	0.48	0.466	0.471	5,371,632.39	178,852,402.76
5/25/24	0.48	0.482	0.47	0.478	5,984,607.44	181,535,396.92
5/24/24	0.465	0.481	0.457	0.48	10,098,671.74	182,196,452.92
5/23/24	0.492	0.494	0.448	0.465	12,323,322.85	176,442,996.5
5/22/24	0.494	0.499	0.483	0.492	9,660,252.31	186,706,511.08
5/21/24	0.513	0.515	0.489	0.494	12,643,935.27	187,651,192.79
5/20/24	0.484	0.517	0.471	0.513	12,709,864.98	194,739,669.76
5/19/24	0.51	0.51	0.475	0.484	6,962,973.4	182,916,753.72
5/18/24	0.519	0.521	0.507	0.51	8,030,381.15	192,786,636.23
5/17/24	0.503	0.522	0.498	0.519	9,125,318.25	196,406,870.42
5/16/24	0.509	0.531	0.49	0.503	17,235,212.99	190,231,669.68
5/15/24	0.469	0.513	0.465	0.509	12,870,031.71	192,568,702.82
5/14/24	0.505	0.505	0.469	0.469	11,826,862.75	177,375,604.99
5/13/24	0.513	0.517	0.473	0.505	17,765,994.44	190,906,367.4
5/12/24	0.517	0.531	0.512	0.513	6,782,448.24	194,114,654.26
5/11/24	0.529	0.541	0.517	0.517	9,669,034.9	195,565,252.36
5/10/24	0.558	0.579	0.523	0.529	20,863,784.78	200,167,587.95
5/5/24	0.574	0.626	0.574	0.619	121,720,276.86	234,144,567.83
5/4/24	0.551	0.628	0.539	0.574	96,505,814.33	216,913,716.01
5/3/24	0.529	0.576	0.512	0.551	49,853,233.14	208,375,651.38
5/2/24	0.555	0.555	0.518	0.529	37,202,536.24	199,266,355.71
5/1/24	0.585	0.589	0.526	0.555	63,866,291.88	209,231,978.22
4/30/24	0.674	0.676	0.583	0.585	77,921,887.13	220,522,397.83
4/29/24	0.637	0.674	0.622	0.674	131,075,450.61	253,833,170.07
4/28/24	0.58	0.697	0.556	0.637	299,283,980.49	240,002,333.2
4/27/24	0.637	0.638	0.577	0.58	47,412,259.23	218,594,698.84
4/26/24	0.654	0.674	0.612	0.637	62,745,419.64	239,884,491.34
4/25/24	0.676	0.72	0.639	0.654	139,101,342.31	246,194,843.9
4/24/24	0.681	0.71	0.647	0.676	226,896,103.04	254,825,765.33

Similar Coins