Ontology Gas (ONG) historical data and Live price

ontology-gas

Ontology Gas

ONG
$ 0.344676 -6.663 % 0.00001798 BTC
MARKET CAP
107.765 M
24H VOLUME
7.639 M
CIRC.SUPPLY
312.656 M
MAX SUPPLY
1 B
Rank170
1H 1.33 %
24H -6.66 %
7D -7.25 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/220.390.3910.3660.3747,582,579.51117,027,097.89
6/28/220.3940.4080.3880.3913,734,656.64121,539,131.01
6/27/220.3870.4440.3820.39431,897,675.91122,938,761.03
6/26/220.3970.4050.3860.38710,833,359.87120,562,796.75
6/25/220.4010.4010.3790.3976,678,253.61123,748,955.44
6/24/220.3930.4020.3830.4018,803,416.76124,947,273.43
6/23/220.3740.3930.3650.39311,476,661.93122,533,921.79
6/22/220.3670.3740.3510.3748,475,464.42116,563,033.44
6/21/220.3530.370.3530.36716,685,053.07114,455,926.89
6/20/220.350.3560.3340.3537,326,211.4110,028,679.54
6/19/220.3330.3510.3160.357,358,198.57108,981,855.27
6/18/220.350.3560.3140.3339,103,891.39103,698,344.09
6/17/220.3260.3530.3240.357,028,027.5109,050,616.64
6/16/220.350.3590.320.32614,045,574.69101,377,384.83
6/15/220.3270.350.2990.3513,493,597.39108,928,709.68
6/14/220.3230.3310.2920.32711,964,772.52101,829,165.45
6/13/220.3920.3920.3160.32314,992,603.93100,543,147.8
6/12/220.4370.4390.3880.39112,911,809.18121,572,259.28
6/11/220.4240.4420.4010.43722,026,555.65135,654,900.15
6/10/220.4530.4530.4150.4239,258,761.79131,442,869.04
6/9/220.460.4710.4470.45318,043,819.5140,767,472.93
6/8/220.4790.4790.4530.4613,055,388.27142,872,146.46
6/7/220.5320.5320.4630.47941,351,395.19148,663,367.41
6/6/220.4520.7110.4520.531299,266,215.16165,024,410.59
6/5/220.4280.4980.4230.45276,967,604.54140,301,230.22
6/4/220.4290.4320.4170.4284,819,093.93132,436,434.71
6/3/220.4410.4420.4160.4295,468,860.55132,774,864.49
6/2/220.4170.4420.410.4419,816,272.97136,549,644.15
6/1/220.4320.4750.4110.41721,317,773.12129,086,914.28
5/31/220.4380.4380.420.4336,093,170.37133,970,352.38
5/30/220.4110.4390.4060.4386,069,001.7135,597,337.41
5/29/220.4050.4130.3950.4114,720,008.74127,115,059.73
5/28/220.3970.4080.3910.40510,139,263.25125,317,476.23
5/27/220.3870.4250.380.39720,692,197.87122,949,350.89
5/26/220.4070.4070.3740.3877,503,249.54119,969,597.23
5/25/220.40.4120.3890.40711,870,465.17125,900,249.79
5/24/220.40.4090.3810.47,928,938.3123,350,595.55
5/23/220.4150.4810.3990.448,017,123.74123,379,355.63
5/22/220.3820.4290.3810.41524,320,492.15128,213,196.83
5/21/220.3790.3860.3680.3823,991,186.4117,790,572.83
5/20/220.390.3920.3680.3796,179,709.42117,028,389.74
5/19/220.3780.3960.3560.3914,867,254.23120,394,886.4
5/18/220.4340.4340.3780.3786,801,758.22116,791,695.49
5/17/220.4320.4350.4070.43315,898,846.45133,716,262.16
5/16/220.4060.5090.4060.43265,817,321.58133,199,475.4
5/15/220.3840.4070.3730.4066,075,181.36125,315,124.89
5/14/220.3550.3910.3530.3849,302,192.8118,440,041.7
5/13/220.3160.3690.3120.3557,704,402.36109,405,542.99
5/12/220.360.3740.2810.31615,168,147.297,120,163.81
5/11/220.4790.4840.3570.3612,736,388.08110,705,997.96
5/10/220.4620.50.4430.47915,368,823.76147,250,004.1
5/9/220.5410.5480.4620.46211,514,585.45142,046,319.55
5/8/220.5630.5630.5380.5417,019,465.58166,449,161.2
5/7/220.5830.5830.5560.5634,958,622.98173,116,749.7
5/6/220.5990.5990.5650.5838,097,646.67179,285,336.64
5/5/220.6520.6610.5910.5999,839,057.6184,190,515.2
5/4/220.6160.6540.610.6528,798,042.1200,574,685.25
5/3/220.6270.6280.6140.6165,273,312.95189,673,168.81
5/2/220.630.6340.6140.6276,227,412.81192,504,913.83
5/1/220.620.6310.5930.638,807,178.51193,447,527.45
4/30/220.6680.6710.620.626,236,193.93190,202,475.53
4/29/220.6930.7040.6630.6689,869,982.67205,149,674.96
4/28/220.6840.7260.6790.69424,902,921.65212,889,800.22
4/27/220.6690.6870.6630.6848,661,362.52209,986,198.21
4/26/220.7080.7140.6680.66910,506,221.83205,370,698.41
4/25/220.7190.7250.670.70812,188,926.03217,328,156.96
4/24/220.7420.7430.7150.7199,028,362.25220,692,131.16
4/23/220.7640.7640.7370.7429,218,590.45227,138,893.07
4/22/220.7630.7910.7490.76432,317,786.1233,803,400.29
4/21/220.7720.7840.7460.76335,210,007.47233,398,535.86
4/20/220.7440.8070.7440.77283,867,536.48236,183,241.46
4/19/220.7250.7460.7170.7449,413,186.47227,602,557.31
4/18/220.7210.7260.680.72410,872,397.89221,694,920.94
4/17/220.730.7420.7210.7219,265,848.18220,704,118.89
4/16/220.7310.7370.720.735,941,693.35223,552,855.88
4/15/220.7240.7320.7190.7316,933,796.14223,804,854.79
4/14/220.7440.7510.7170.72411,273,612.75221,668,271.86
4/13/220.7220.7490.7110.74410,388,557.36227,594,716.44
4/12/220.690.7360.680.7229,362,950.85220,156,005.68
4/11/220.7490.750.6830.6910,006,425.28210,341,651.14
4/10/220.770.770.7450.756,194,381.76228,633,779.97
4/9/220.7560.7710.7460.779,295,809.41234,963,548.36
4/8/220.7830.7850.7530.75612,576,558.57230,667,102.68
4/7/220.7660.8090.7480.78328,823,959.03238,916,406.07
4/6/220.8180.8180.7640.76618,665,257.55233,784,159.13
4/5/220.8320.8390.8170.81813,058,096.4249,422,102.15
4/4/220.890.890.8080.83220,043,929.97253,852,273.47
4/3/220.8990.9060.8750.8918,891,150.77271,498,969.32
4/2/220.8890.9280.8750.89835,675,418.99273,985,233.41
4/1/220.8770.890.8210.88927,713,620.37270,366,609.78