Ontology Gas (ONG) historical data and Live price

Ontology Gas

ONG

$ 0.447802 -18.673 %

0.00000732 BTC

MARKET CAP
168.166 M

24H VOLUME
202.68 M

CIRC.SUPPLY
375.536 M

MAX SUPPLY
1 B

ONG

USD

Rank300

1H -0.93 %

24H -18.67 %

7D 4.17 %

EXPLORER 1

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/17/24	0.562	0.61	0.473	0.481	234,984,105.29	180,604,032.88
4/16/24	0.491	0.592	0.466	0.562	379,497,242.35	211,043,639.01
4/15/24	0.421	0.56	0.42	0.49	419,965,012.4	184,266,816.46
4/14/24	0.382	0.424	0.345	0.421	99,278,945.48	158,262,239.62
4/13/24	0.495	0.52	0.339	0.382	161,345,671.48	143,640,233.66
4/12/24	0.575	0.626	0.487	0.495	525,484,742.13	185,726,722.53
4/11/24	0.416	0.63	0.41	0.576	419,995,025.92	216,147,908.58
4/10/24	0.397	0.416	0.386	0.415	14,625,957.25	156,054,750.38
4/9/24	0.428	0.429	0.396	0.397	15,289,790.27	149,210,286.17
4/8/24	0.394	0.439	0.383	0.428	34,960,123.78	160,813,561.96
4/7/24	0.386	0.403	0.383	0.394	5,793,303.85	147,849,588.08
4/6/24	0.382	0.397	0.379	0.386	4,957,073.24	145,063,124.02
4/5/24	0.418	0.419	0.371	0.382	9,317,134.16	143,285,326.58
4/4/24	0.385	0.435	0.378	0.418	54,951,805.46	156,946,035.53
4/3/24	0.373	0.39	0.36	0.385	8,391,821.5	144,187,956.72
4/2/24	0.399	0.399	0.36	0.373	9,301,424.33	139,524,588.82
4/1/24	0.432	0.433	0.386	0.399	11,610,502.84	149,281,647.01
3/31/24	0.424	0.44	0.419	0.432	7,311,121.44	161,587,538.86
3/30/24	0.435	0.444	0.42	0.424	6,902,842.23	158,483,762.86
3/29/24	0.443	0.454	0.423	0.435	11,524,779.45	162,885,132.33
3/28/24	0.431	0.457	0.415	0.443	13,158,880.08	165,775,501.76
3/27/24	0.431	0.452	0.415	0.431	19,343,241.31	161,265,804.48
3/26/24	0.411	0.476	0.411	0.431	67,507,722.44	161,411,049.8
3/25/24	0.421	0.427	0.389	0.411	17,021,712.14	153,844,092.24
3/24/24	0.382	0.457	0.38	0.421	80,298,213.59	157,419,821.27
3/23/24	0.363	0.39	0.357	0.382	8,625,828.31	142,792,841.77
3/22/24	0.373	0.377	0.35	0.363	9,097,077.49	135,887,667.55
3/21/24	0.359	0.392	0.358	0.373	13,960,353.15	139,425,165.62
3/20/24	0.326	0.359	0.312	0.359	15,250,930.94	134,322,280.25
3/19/24	0.367	0.371	0.319	0.326	15,597,425.45	122,047,305.65
3/18/24	0.393	0.393	0.357	0.367	11,745,322.37	136,761,780.9
3/17/24	0.379	0.396	0.354	0.393	13,726,590.2	146,393,232.85
3/16/24	0.418	0.434	0.373	0.379	14,616,365.28	141,328,092.21
3/15/24	0.457	0.466	0.391	0.418	29,941,933.76	155,676,266.02
3/14/24	0.476	0.481	0.425	0.457	24,117,811.62	170,525,587.95
3/13/24	0.457	0.479	0.45	0.476	22,711,204.19	177,437,505.3
3/12/24	0.459	0.46	0.424	0.457	18,401,721.38	170,460,359.53
3/11/24	0.423	0.46	0.408	0.459	20,724,158.63	171,071,639.82
3/10/24	0.429	0.442	0.413	0.423	10,988,968.88	157,752,411.46
3/9/24	0.428	0.439	0.422	0.429	10,150,546.16	160,135,323.17
3/8/24	0.439	0.447	0.409	0.428	13,378,901.8	159,771,693.44
3/7/24	0.426	0.458	0.415	0.439	28,573,987.33	163,841,955.24
3/6/24	0.396	0.429	0.378	0.426	20,560,903.54	158,722,351.6
3/5/24	0.433	0.436	0.367	0.396	29,247,209.9	147,520,733.65
3/4/24	0.407	0.446	0.399	0.433	36,195,164.56	161,409,492.44
3/3/24	0.424	0.424	0.385	0.407	14,447,720.6	151,258,688.53
3/2/24	0.399	0.424	0.393	0.424	16,652,352.03	157,567,510.59
3/1/24	0.381	0.399	0.378	0.399	11,649,839.89	148,311,526.4
2/29/24	0.371	0.385	0.365	0.381	16,998,590.08	141,388,993.2
2/28/24	0.356	0.372	0.345	0.371	15,977,572.36	137,702,228.6
2/27/24	0.35	0.357	0.347	0.356	8,362,425.04	132,387,544.6
2/26/24	0.346	0.354	0.336	0.35	5,438,957.17	130,112,263.34
2/25/24	0.345	0.347	0.34	0.346	4,073,042.42	128,462,374.09
2/24/24	0.34	0.345	0.333	0.345	5,541,546.31	128,124,910.86
2/23/24	0.345	0.349	0.334	0.34	5,484,925.56	126,173,656.58
2/22/24	0.352	0.359	0.339	0.345	8,004,400.54	128,214,344.1
2/21/24	0.345	0.353	0.335	0.352	11,289,137.08	130,808,090.11
2/20/24	0.347	0.355	0.33	0.345	8,990,271.75	128,292,454.69
2/19/24	0.34	0.349	0.338	0.347	6,827,086.81	129,094,086.66
2/18/24	0.335	0.346	0.335	0.34	6,840,569.59	126,140,906.01
2/17/24	0.338	0.339	0.324	0.335	4,680,085.56	123,783,394.72
2/16/24	0.337	0.345	0.33	0.338	8,869,261.23	124,938,531.53
2/15/24	0.324	0.356	0.321	0.336	16,479,016.54	124,499,448.74
2/14/24	0.32	0.325	0.316	0.324	4,277,763.01	119,940,756.02
2/13/24	0.323	0.325	0.315	0.32	3,442,968.07	118,382,062.73
2/12/24	0.323	0.326	0.312	0.324	4,400,991.9	119,705,564.83
2/11/24	0.32	0.337	0.317	0.323	7,764,523.56	119,343,267.29
2/10/24	0.324	0.325	0.316	0.32	2,669,360.37	118,337,649.1
2/9/24	0.314	0.324	0.312	0.324	3,526,966.97	119,827,463.56
2/8/24	0.314	0.315	0.31	0.314	2,773,939.74	116,042,061.47
2/7/24	0.305	0.314	0.304	0.313	3,057,897.27	115,995,361.56
2/6/24	0.301	0.308	0.299	0.305	2,326,458.4	113,035,982.7
2/5/24	0.301	0.304	0.296	0.301	2,442,061.35	111,197,662.06
2/4/24	0.305	0.306	0.3	0.3	2,051,215.7	111,187,791.13
2/3/24	0.306	0.309	0.302	0.305	2,035,008.91	113,038,616.51
2/2/24	0.306	0.308	0.301	0.306	2,429,902.34	113,131,135.06
2/1/24	0.301	0.306	0.294	0.306	2,987,075.18	113,046,399.12
1/31/24	0.313	0.324	0.298	0.301	6,391,489.14	111,359,847.09
1/30/24	0.317	0.32	0.312	0.312	2,920,261.17	115,157,206.41
1/29/24	0.31	0.319	0.307	0.317	2,739,705.92	116,719,893.98
1/28/24	0.316	0.32	0.307	0.31	3,142,528.72	113,934,542.63
1/27/24	0.316	0.32	0.31	0.316	2,565,416.71	116,348,221.84
1/26/24	0.309	0.32	0.306	0.316	3,673,706.83	116,075,144.08
1/25/24	0.309	0.319	0.301	0.309	6,359,697.28	113,540,988.53
1/24/24	0.299	0.31	0.295	0.309	3,833,599.42	113,680,697.99
1/23/24	0.301	0.308	0.283	0.299	5,837,427.61	110,086,850.89
1/22/24	0.322	0.323	0.301	0.301	5,745,399.55	110,691,057.75
1/21/24	0.327	0.328	0.322	0.322	3,073,960.37	118,449,160.03
1/20/24	0.328	0.338	0.32	0.327	5,511,155.57	120,250,609.3
1/19/24	0.333	0.339	0.315	0.328	9,402,021.09	120,660,889.93

Similar Coins