Ontology Gas (ONG) historical data and Live price

Ontology Gas

ONG

$ 0.245787 + 0.376 %

0.00000908 BTC

MARKET CAP
84.622 M

24H VOLUME
940.905 k

CIRC.SUPPLY
344.292 M

MAX SUPPLY
1 B

ONG

USD

Rank288

1H -0.01 %

24H 0.38 %

7D -1.13 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/3/23	0.244	0.247	0.243	0.245	1,064,114.93	84,346,122.04
6/2/23	0.241	0.245	0.239	0.244	1,215,963.56	83,999,895.49
6/1/23	0.243	0.243	0.239	0.241	1,390,574.01	83,057,114.09
5/31/23	0.247	0.249	0.241	0.243	1,758,788.16	83,689,671.04
5/30/23	0.247	0.249	0.246	0.247	1,412,115.73	85,098,110.18
5/29/23	0.25	0.253	0.247	0.247	1,726,656.53	85,079,891.57
5/28/23	0.245	0.251	0.245	0.25	2,077,065.51	85,902,673.25
5/27/23	0.243	0.247	0.242	0.245	1,135,081.4	84,225,496.7
5/26/23	0.244	0.244	0.239	0.243	1,545,678.58	83,243,629.87
5/25/23	0.248	0.248	0.241	0.244	1,620,868.31	83,637,656.93
5/24/23	0.254	0.255	0.245	0.248	1,905,870.17	85,117,279.04
5/23/23	0.252	0.256	0.249	0.254	2,244,600.99	87,222,820.25
5/22/23	0.249	0.253	0.246	0.252	2,039,157.14	86,641,770.98
5/20/23	0.254	0.255	0.251	0.254	984,769.91	87,141,034.05
5/18/23	0.253	0.254	0.25	0.251	1,672,857.11	86,297,986.76
5/17/23	0.252	0.255	0.249	0.253	1,970,140.31	86,955,301.57
5/16/23	0.256	0.261	0.249	0.252	5,861,731.66	86,392,521.92
5/15/23	0.25	0.258	0.247	0.256	2,218,889.38	87,421,317.1
5/14/23	0.248	0.251	0.247	0.25	1,279,094.95	85,389,245.44
5/13/23	0.249	0.249	0.246	0.248	1,450,393.48	84,958,869.05
5/12/23	0.248	0.249	0.241	0.249	2,077,982.82	85,067,107.17
5/11/23	0.258	0.26	0.247	0.248	2,030,204.22	84,969,109.41
5/10/23	0.255	0.262	0.252	0.258	4,143,166.51	88,318,508.72
5/9/23	0.251	0.257	0.247	0.255	2,482,707.76	87,139,400.29
5/8/23	0.268	0.268	0.247	0.251	2,937,617.81	85,798,281.02
5/7/23	0.271	0.272	0.268	0.268	2,419,053.2	91,525,263.18
5/6/23	0.281	0.281	0.269	0.271	5,801,365.05	92,778,312.24
5/5/23	0.285	0.315	0.278	0.281	55,628,201.95	96,229,963.71
5/4/23	0.277	0.285	0.275	0.285	2,731,996	97,316,172.45
5/3/23	0.279	0.28	0.27	0.277	1,855,197.94	94,604,043.2
5/2/23	0.278	0.28	0.274	0.279	1,702,539.36	95,090,824.58
5/1/23	0.283	0.283	0.274	0.278	1,707,335.72	94,760,564.99
4/30/23	0.288	0.288	0.283	0.283	1,429,626.44	96,609,201.07
4/29/23	0.285	0.289	0.283	0.288	1,439,559.81	98,286,137.67
4/28/23	0.286	0.287	0.281	0.285	1,573,032.97	97,251,770.05
4/27/23	0.284	0.287	0.28	0.286	1,980,104.27	97,501,262.82
4/26/23	0.285	0.292	0.279	0.284	2,624,096.64	96,726,683.83
4/25/23	0.284	0.286	0.275	0.285	2,057,316.62	97,157,573.11
4/24/23	0.291	0.291	0.281	0.285	2,073,429.71	97,009,494.65
4/23/23	0.294	0.302	0.284	0.291	8,799,304.19	99,102,462.4
4/22/23	0.285	0.294	0.282	0.294	2,376,773.88	100,063,711.41
4/21/23	0.294	0.297	0.283	0.285	3,901,022.88	97,163,906.97
4/20/23	0.293	0.296	0.287	0.294	3,293,061.5	100,295,058.88
4/19/23	0.318	0.319	0.293	0.293	3,649,000.22	99,614,747.49
4/18/23	0.318	0.32	0.313	0.318	3,541,734.93	108,006,376.77
4/17/23	0.316	0.321	0.311	0.318	9,418,367.33	107,898,425.3
4/16/23	0.311	0.327	0.311	0.316	21,977,139.95	107,425,971.83
4/15/23	0.309	0.312	0.305	0.311	2,129,967.07	105,677,901.96
4/14/23	0.305	0.311	0.303	0.308	3,022,509.33	104,820,506.5
4/13/23	0.299	0.306	0.298	0.305	2,487,381.49	103,736,562.68
4/12/23	0.304	0.304	0.295	0.299	2,665,591.51	101,656,776.21
4/11/23	0.305	0.307	0.302	0.304	3,108,905.26	103,251,612.69
4/10/23	0.301	0.305	0.294	0.304	6,601,488.41	103,443,746.29
4/9/23	0.299	0.302	0.293	0.301	2,711,647.76	102,373,597.88
4/8/23	0.302	0.303	0.297	0.299	2,650,459.94	101,653,320.82
4/7/23	0.311	0.312	0.299	0.302	5,977,315.22	102,244,728.33
4/6/23	0.306	0.339	0.306	0.311	54,490,699.33	105,282,693.67
4/5/23	0.299	0.307	0.298	0.306	3,896,883.17	103,810,084.35
4/4/23	0.292	0.3	0.289	0.299	2,762,756.05	101,144,107.87
4/3/23	0.299	0.299	0.287	0.292	2,976,429.35	98,984,066.98
4/2/23	0.309	0.333	0.297	0.299	24,518,431.59	101,358,952.45
3/31/23	0.291	0.298	0.284	0.296	3,457,847.66	100,320,271.3
3/30/23	0.287	0.294	0.285	0.291	3,315,805.9	98,651,889.78
3/29/23	0.279	0.288	0.278	0.287	2,974,398.85	97,317,709.43
3/28/23	0.275	0.29	0.272	0.279	8,931,155.31	94,674,177.21
3/27/23	0.291	0.292	0.272	0.275	5,561,794.61	92,755,334.69
3/26/23	0.286	0.293	0.285	0.291	1,814,346.98	98,435,934.9
3/25/23	0.288	0.291	0.284	0.286	1,878,025.85	96,713,736.5
3/24/23	0.295	0.299	0.284	0.288	3,323,736.54	97,376,002.84
3/23/23	0.283	0.304	0.281	0.295	9,455,969.3	99,456,913.9
3/22/23	0.298	0.298	0.278	0.283	2,582,280.88	95,419,229.19
3/21/23	0.294	0.3	0.285	0.298	4,489,284.15	100,535,909.58
3/20/23	0.312	0.313	0.293	0.294	5,569,051.97	99,415,366.13
3/19/23	0.303	0.314	0.298	0.312	5,204,258.57	105,239,222.81
3/18/23	0.317	0.317	0.299	0.303	6,599,419.77	102,196,390.05
3/17/23	0.29	0.318	0.289	0.317	8,515,394.26	107,119,521.16
3/16/23	0.28	0.291	0.278	0.29	4,945,996.5	98,009,071.24
3/15/23	0.293	0.296	0.275	0.28	5,995,888.88	94,682,813.24
3/14/23	0.285	0.299	0.279	0.293	7,096,957.14	98,568,773
3/13/23	0.268	0.285	0.263	0.285	4,704,891.69	95,865,144.19
3/12/23	0.252	0.268	0.247	0.268	2,672,181.71	90,237,165.47
3/11/23	0.252	0.257	0.242	0.252	2,589,762.57	85,005,622.61
3/10/23	0.251	0.261	0.24	0.251	6,387,549.74	84,709,476.13
3/9/23	0.271	0.282	0.246	0.251	4,548,227.82	84,418,524.84
3/8/23	0.288	0.288	0.27	0.271	2,836,654.15	91,269,769.78
3/7/23	0.295	0.311	0.284	0.288	11,229,440.25	96,908,411.13
3/6/23	0.294	0.295	0.282	0.295	3,052,903.48	99,405,257.33
3/5/23	0.297	0.297	0.292	0.294	2,598,688.05	99,116,940.12
3/4/23	0.296	0.309	0.294	0.297	6,309,526.75	99,633,035.52
3/3/23	0.318	0.319	0.292	0.296	7,344,573.02	99,506,697.37

Similar Coins