ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,463.54
      0.08%
      US Tech 100
      18,493.20
      -0.14%
      Dow Jones
      40,539.93
      -0.12%
      Brent Oil
      78.685
      -0.58%
      Bitcoin
      66,577.24
      -0.37%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Ontology Gas (Cryptocurrency:ONGUSD)

      6. Ontology Gas (Cryptocurrency:ONGUSD) Historical

      ONGUSD Ontology Gas

      0.33917
      0.00208 (0.62%)
      23:13:52 - Realtime Data

      ONGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 29 2024 0.33746 -0.0083 -2.40% 0.3148 0.34961 0.3148 5,246.00
      Jul 28 2024 0.34576 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 27 2024 0.34576 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 26 2024 0.34576 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 25 2024 0.34576 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 24 2024 0.34576 0.00079 0.23% 0.00000000 0.00000000 0.00000000 0.00
      Jul 23 2024 0.34497 -0.01322 -3.69% 0.35537 0.35762 0.33671 5,511.00
      Jul 22 2024 0.35819 0.01913 5.64% 0.37428 0.37793 0.35143 5,492.00
      Jul 21 2024 0.33906 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 20 2024 0.33906 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 19 2024 0.33906 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 18 2024 0.33906 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 17 2024 0.33906 0.00101 0.30% 0.00000000 0.00000000 0.00000000 0.00
      Jul 16 2024 0.33805 -0.00251 -0.74% 0.34047 0.34325 0.32073 1,985.00
      Jul 15 2024 0.34056 0.02813 9.00% 0.32828 0.34466 0.32546 2,062.00
      Jul 14 2024 0.31243 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 13 2024 0.31243 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 12 2024 0.31243 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 11 2024 0.31243 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 10 2024 0.31243 -0.00144 -0.46% 0.00000000 0.00000000 0.00000000 0.00
      Jul 09 2024 0.31387 0.00764 2.49% 0.30974 0.32037 0.30778 2,500.00
      Jul 08 2024 0.30623 -0.04058 -11.70% 0.29217 0.31606 0.25939 2,331.00
      Jul 07 2024 0.34681 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 06 2024 0.34681 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 05 2024 0.34681 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 04 2024 0.34681 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jul 03 2024 0.34681 0.00134 0.39% 0.00000000 0.00000000 0.00000000 0.00
      Jul 02 2024 0.34547 -0.00907 -2.56% 0.35449 0.35465 0.3405 15,041.00
      Jul 01 2024 0.35454 -0.00454 -1.26% 0.4334 0.4334 0.35313 3,677.00
      Jun 30 2024 0.35908 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 29 2024 0.35908 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 28 2024 0.35908 0.00051 0.14% 0.00000000 0.00000000 0.00000000 0.00
      Jun 27 2024 0.35857 0.00014 0.04% 0.34921 0.36896 0.33677 1,838.00
      Jun 26 2024 0.35843 0.07242 25.32% 0.36247 0.36735 0.3544 2,122.00
      Jun 25 2024 0.28601 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 24 2024 0.28601 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 23 2024 0.28601 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 22 2024 0.28601 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 21 2024 0.28601 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 20 2024 0.28601 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 19 2024 0.28601 0.00081 0.28% 0.00000000 0.00000000 0.00000000 0.00
      Jun 18 2024 0.2852 -0.04669 -14.07% 0.31303 0.31342 0.26695 2,394.00
      Jun 17 2024 0.33189 -0.0285 -7.91% 0.36238 0.36377 0.32879 732.00
      Jun 16 2024 0.36039 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 15 2024 0.36039 -0.00023 -0.06% 0.00000000 0.00000000 0.00000000 0.00
      Jun 14 2024 0.36062 -0.03509 -8.87% 0.39428 0.39523 0.35173 3,409.00
      Jun 13 2024 0.39571 0.03468 9.61% 0.4334 0.4334 0.39108 4,351.00
      Jun 12 2024 0.36103 0.00049 0.14% 0.00000000 0.00000000 0.00000000 0.00
      Jun 11 2024 0.36054 -0.00794 -2.15% 0.36858 0.37837 0.35514 2,356.00
      Jun 10 2024 0.36848 -0.0493 -11.80% 0.36862 0.38463 0.35509 2,647.00
      Jun 09 2024 0.41778 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 08 2024 0.41778 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 07 2024 0.41778 -0.00094 -0.22% 0.00000000 0.00000000 0.00000000 215.00
      Jun 06 2024 0.41872 -0.01676 -3.85% 0.43528 0.43566 0.41239 3,739.00
      Jun 05 2024 0.43548 -0.02849 -6.14% 0.42661 0.44138 0.42587 8,307.00
      Jun 04 2024 0.46397 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 03 2024 0.46397 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 02 2024 0.46397 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Jun 01 2024 0.46397 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 31 2024 0.46397 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 30 2024 0.46397 0.00 0.00% 0.00000000 0.00000000 0.00000000 80.00
      May 29 2024 0.46397 -0.00015 -0.03% 0.00000000 0.00000000 0.00000000 108.00
      May 28 2024 0.46412 -0.01021 -2.15% 0.47443 0.47478 0.44662 1,687.00
      May 27 2024 0.47433 -0.01987 -4.02% 0.46718 0.47962 0.42325 4,177.00
      May 26 2024 0.4942 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 25 2024 0.4942 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 24 2024 0.4942 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 23 2024 0.4942 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 22 2024 0.4942 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 21 2024 0.4942 0.01439 3.00% 0.51168 0.51285 0.48786 2,398.00
      May 20 2024 0.47981 0.0101 2.15% 0.47745 0.49282 0.46243 1,417.00
      May 19 2024 0.46971 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 18 2024 0.46971 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 17 2024 0.46971 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 16 2024 0.46971 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 15 2024 0.46971 0.00035 0.07% 0.00000000 0.00000000 0.00000000 97.00
      May 14 2024 0.46936 -0.02695 -5.43% 0.49374 0.5363 0.4407 1,857.00
      May 13 2024 0.49631 -0.08204 -14.19% 0.520 0.520 0.47188 4,295.00
      May 12 2024 0.57835 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 11 2024 0.57835 0.00 0.00% 0.00000000 0.00000000 0.00000000 84.00
      May 10 2024 0.57835 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 09 2024 0.57835 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 08 2024 0.57835 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      May 07 2024 0.57835 -0.01165 -1.97% 0.57732 0.57936 0.57732 17.00
      May 06 2024 0.590 0.00 0.00% 0.5935 0.5935 0.5935 1.00
      May 05 2024 0.590 0.00 0.00% 0.590 0.590 0.590 0.00
      May 04 2024 0.590 0.070 13.46% 0.590 0.590 0.590 75.00
      May 03 2024 0.520 0.00 0.00% 0.520 0.520 0.520 0.00
      May 02 2024 0.520 -0.10214 -16.42% 0.520 0.520 0.520 76.00
      May 01 2024 0.62214 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00

      Your Recent History

      COIN
      ONGUSD
      Ontology Gas
      Delayed Upgrade Clock