Register for streaming realtime charts, analysis tools, and prices.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Ontology Gas | ONGEUR | Crypto | 57,109,859 | Not Mineable |
| Change | % Change | Current Price | Bid | Offer | |
|---|---|---|---|---|---|
| -0.0467 | -7.89% | 0.54544 | 0.54418 | 0.5471 |
| Open | High | Low | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.58447 | 0.61052 | 0.54403 | 0.59214 | 0.17592 - 0.7515 |
| Exchange | Time | Size | Trade Price | Currency |
|---|---|---|---|---|
| BITV | 19:32:24 | 19.04 | 0.54544 | EUR |
ONGEUR Historical Summary
| Period | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Week | 0.68737 | 0.7515 | 0.51729 | 1,447,817.32 | -0.14193 | -20.65% |
| 1 Month | 0.37479 | 0.7515 | 0.3108 | 3,113,600.98 | 0.17065 | 45.53% |
| 3 Months | 0.27887 | 0.7515 | 0.27887 | 1,178,483.36 | 0.26657 | 95.59% |
| 6 Months | 0.29482 | 0.7515 | 0.26026 | 843,249.26 | 0.25062 | 85.01% |
| 1 Year | 0.26063 | 0.7515 | 0.17592 | 689,423.51 | 0.28481 | 109.28% |
| 3 Years | 0.79111 | 2.02 | 0.159 | 287,652.04 | -0.24567 | -31.05% |
| 5 Years | 0.357663 | 2.02 | 0.051 | 299,348.31 | 0.187777 | 52.50% |
ONGEUR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 0.59214 | 0.01597 | 2.77% | 0.6015 | 0.61292 | 0.58004 | 596,828.00 |
| Apr 28 2024 | 0.57617 | 0.02767 | 5.04% | 0.53654 | 0.65366 | 0.51729 | 3,526,706.00 |
| Apr 27 2024 | 0.5485 | -0.04661 | -7.83% | 0.59511 | 0.59721 | 0.53638 | 601,423.00 |
| Apr 26 2024 | 0.59511 | -0.02823 | -4.53% | 0.60411 | 0.60667 | 0.56743 | 1,015,465.00 |
| Apr 25 2024 | 0.62334 | 0.01149 | 1.88% | 0.68737 | 0.68737 | 0.59648 | 1,501,854.00 |
| Apr 24 2024 | 0.61185 | -0.08965 | -12.78% | 0.63807 | 0.66991 | 0.6003 | 2,858,275.00 |
| Apr 23 2024 | 0.7015 | 0.00 | 0.00% | 0.68737 | 0.7515 | 0.67347 | 34,167.00 |
| Apr 22 2024 | 0.7015 | 0.0153 | 2.23% | 0.7015 | 0.7015 | 0.7015 | 163,287.00 |
| Apr 21 2024 | 0.6862 | 0.0672 | 10.86% | 0.5947 | 0.73139 | 0.576 | 7,622,259.00 |
| Apr 20 2024 | 0.619 | 0.00244 | 0.40% | 0.60338 | 0.62879 | 0.59001 | 340,729.00 |
| Apr 19 2024 | 0.61656 | 0.00638 | 1.05% | 0.60727 | 0.6629 | 0.54551 | 6,515,497.00 |
| Apr 18 2024 | 0.61018 | 0.16156 | 36.01% | 0.44529 | 0.61019 | 0.41782 | 138,846.00 |
| Apr 17 2024 | 0.44862 | -0.07822 | -14.85% | 0.52378 | 0.54006 | 0.44189 | 2,626,332.00 |
| Apr 16 2024 | 0.52684 | 0.06727 | 14.64% | 0.47113 | 0.56054 | 0.4387 | 7,380,259.00 |
| Apr 15 2024 | 0.45957 | 0.06536 | 16.58% | 0.406 | 0.52771 | 0.39201 | 10,995,827.00 |
| Apr 14 2024 | 0.39421 | 0.03176 | 8.76% | 0.36451 | 0.39421 | 0.330 | 2,120,904.00 |
| Apr 13 2024 | 0.36245 | -0.09359 | -20.52% | 0.48897 | 0.48897 | 0.3108 | 2,816,798.00 |
| Apr 12 2024 | 0.45604 | -0.0789 | -14.75% | 0.53036 | 0.5842 | 0.45068 | 17,129,925.00 |
| Apr 11 2024 | 0.53494 | 0.147 | 37.89% | 0.38588 | 0.59876 | 0.38177 | 18,135,430.00 |
| Apr 10 2024 | 0.38794 | 0.02278 | 6.24% | 0.36516 | 0.38794 | 0.35669 | 80,888.00 |
| Apr 09 2024 | 0.36516 | -0.02792 | -7.10% | 0.39469 | 0.39469 | 0.36516 | 114,640.00 |
| Apr 08 2024 | 0.39308 | 0.02805 | 7.68% | 0.36393 | 0.40244 | 0.35459 | 461,571.00 |
| Apr 07 2024 | 0.36503 | 0.01055 | 2.98% | 0.36001 | 0.36841 | 0.35545 | 44,593.00 |
| Apr 06 2024 | 0.35448 | 0.00228 | 0.65% | 0.35235 | 0.35448 | 0.35235 | 2,775.00 |
| Apr 05 2024 | 0.3522 | -0.00933 | -2.58% | 0.35817 | 0.36645 | 0.34355 | 113,223.00 |
| Apr 04 2024 | 0.36153 | 0.005 | 1.40% | 0.35817 | 0.38528 | 0.35342 | 147,359.00 |
| Apr 03 2024 | 0.35653 | 0.00805 | 2.31% | 0.34848 | 0.36318 | 0.33602 | 57,961.00 |
| Apr 02 2024 | 0.34848 | -0.02631 | -7.02% | 0.37479 | 0.37479 | 0.33465 | 36,992.00 |
| Apr 01 2024 | 0.37479 | -0.01843 | -4.69% | 0.39998 | 0.39998 | 0.36026 | 142,125.00 |
| Mar 31 2024 | 0.39322 | 0.00133 | 0.34% | 0.39189 | 0.394 | 0.38898 | 5,120.00 |
| Mar 30 2024 | 0.39189 | -0.00673 | -1.69% | 0.41015 | 0.41015 | 0.39057 | 22,258.00 |
