ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,222.68
      0.16%
      US Tech 100
      17,650.00
      0.05%
      Dow Jones
      39,512.84
      0.32%
      Brent Oil
      82.455
      0.08%
      Bitcoin
      61,248.39
      -0.33%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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

      0.57835
      0.00 (0.00%)
      06:35:29 - Realtime Data

      ONGUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      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
      Apr 30 2024 0.62214 -0.00407 -0.65% 0.62132 0.62214 0.62132 4.00
      Apr 29 2024 0.62621 -0.01829 -2.84% 0.6445 0.6445 0.62621 7.00
      Apr 28 2024 0.6445 0.01435 2.28% 0.63015 0.6445 0.63015 5,500.00
      Apr 27 2024 0.63015 -0.00675 -1.06% 0.6369 0.6369 0.63015 5,500.00
      Apr 26 2024 0.6369 -0.01356 -2.08% 0.62611 0.6369 0.62611 10,637.00
      Apr 25 2024 0.65046 0.00046 0.07% 0.650 0.6513 0.650 5.00
      Apr 24 2024 0.650 -0.160 -19.75% 0.810 0.810 0.650 152.00
      Apr 23 2024 0.810 0.070 9.46% 0.740 0.810 0.740 118.00
      Apr 22 2024 0.740 0.00 0.00% 0.740 0.740 0.740 0.00
      Apr 21 2024 0.740 0.120 19.35% 0.740 0.740 0.740 1,329.00
      Apr 20 2024 0.620 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 19 2024 0.620 0.00 0.00% 0.620 0.620 0.620 0.00
      Apr 18 2024 0.620 0.04667 8.14% 0.460 0.620 0.440 384.00
      Apr 17 2024 0.57333 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 16 2024 0.57333 0.10333 21.99% 0.470 0.5742 0.470 1,698.00
      Apr 15 2024 0.470 0.060 14.63% 0.440 0.54063 0.440 329.00
      Apr 14 2024 0.410 0.060 17.14% 0.350 0.410 0.350 213.00
      Apr 13 2024 0.350 -0.211 -37.61% 0.561 0.561 0.350 423.00
      Apr 12 2024 0.561 -0.059 -9.52% 0.620 0.620 0.552 311.00
      Apr 11 2024 0.620 0.230 58.97% 0.390 0.620 0.390 649.00
      Apr 10 2024 0.390 -0.01047 -2.61% 0.390 0.390 0.390 106.00
      Apr 09 2024 0.40047 -0.02817 -6.57% 0.430 0.430 0.40028 6.00
      Apr 08 2024 0.42864 0.04492 11.71% 0.370 0.430 0.370 99.00
      Apr 07 2024 0.38372 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 06 2024 0.38372 0.00226 0.59% 0.38311 0.38396 0.38311 6.00
      Apr 05 2024 0.38146 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 04 2024 0.38146 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Apr 03 2024 0.38146 0.01146 3.10% 0.370 0.3872 0.370 10.00
      Apr 02 2024 0.370 -0.020 -5.13% 0.390 0.390 0.36661 116.00
      Apr 01 2024 0.390 -0.080 -17.02% 0.415 0.415 0.390 308.00
      Mar 31 2024 0.470 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 30 2024 0.470 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 29 2024 0.470 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 28 2024 0.470 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 27 2024 0.470 0.00 0.00% 0.470 0.470 0.470 0.00
      Mar 26 2024 0.470 0.06264 15.38% 0.430 0.470 0.42852 303.00
      Mar 25 2024 0.40736 -0.02264 -5.27% 0.39548 0.40762 0.39483 15.00
      Mar 24 2024 0.430 0.05538 14.78% 0.390 0.430 0.38886 186.00
      Mar 23 2024 0.37462 0.00462 1.25% 0.370 0.37597 0.36467 10.00
      Mar 22 2024 0.370 0.010 2.78% 0.360 0.370 0.360 100.00
      Mar 21 2024 0.360 0.030 9.09% 0.360 0.360 0.360 100.00
      Mar 20 2024 0.330 0.00 0.00% 0.330 0.330 0.330 0.00
      Mar 19 2024 0.330 -0.037 -10.08% 0.367 0.367 0.330 263.00
      Mar 18 2024 0.367 -0.023 -5.90% 0.390 0.390 0.36015 144.00
      Mar 17 2024 0.390 0.01508 4.02% 0.37492 0.390 0.3562 315.00
      Mar 16 2024 0.37492 -0.03422 -8.36% 0.390 0.41458 0.37492 164.00
      Mar 15 2024 0.40914 -0.06086 -12.95% 0.415 0.42667 0.36444 175.00
      Mar 14 2024 0.470 0.00 0.00% 0.45249 0.4783 0.46515 0.00
      Mar 13 2024 0.470 0.01561 3.44% 0.4621 0.470 0.4621 130.00
      Mar 12 2024 0.45439 0.00449 1.00% 0.4499 0.45439 0.4499 17.00
      Mar 11 2024 0.4499 0.01046 2.38% 0.4238 0.4499 0.4238 863.00
      Mar 10 2024 0.43944 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 09 2024 0.43944 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Mar 08 2024 0.43944 0.00391 0.90% 0.00000000 0.00000000 0.00000000 0.00
      Mar 07 2024 0.43553 0.01722 4.12% 0.41452 0.43565 0.41447 31.00
      Mar 06 2024 0.41831 -0.00549 -1.30% 0.4238 0.4238 0.40606 28.00
      Mar 05 2024 0.4238 0.00 0.00% 0.4238 0.4238 0.4238 0.00
      Mar 04 2024 0.4238 0.0087 2.10% 0.40402 0.435 0.40402 443.00
      Mar 03 2024 0.4151 0.0227 5.78% 0.4151 0.4151 0.4151 330.00
      Mar 02 2024 0.3924 0.00 0.00% 0.3924 0.3924 0.3924 0.00
      Mar 01 2024 0.3924 0.0224 6.05% 0.3924 0.3924 0.390 146.00
      Feb 29 2024 0.370 0.01449 4.08% 0.370 0.370 0.370 0.00
      Feb 28 2024 0.35551 0.00 0.00% 0.00000000 0.00000000 0.00000000 70.00
      Feb 27 2024 0.35551 0.00743 2.13% 0.35466 0.35599 0.35466 13.00
      Feb 26 2024 0.34808 0.00264 0.76% 0.34362 0.34865 0.34324 24.00
      Feb 25 2024 0.34544 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 24 2024 0.34544 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 23 2024 0.34544 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 22 2024 0.34544 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 21 2024 0.34544 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 20 2024 0.34544 -0.00181 -0.52% 0.34791 0.34791 0.34511 9.00
      Feb 19 2024 0.34725 0.026 8.09% 0.32068 0.34735 0.32068 4.00
      Feb 18 2024 0.32125 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 17 2024 0.32125 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 16 2024 0.32125 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 15 2024 0.32125 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 14 2024 0.32125 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
      Feb 13 2024 0.32125 -0.00331 -1.02% 0.32126 0.32139 0.32051 12.00

      Your Recent History

      COIN
      ONGUSD
      Ontology Gas
      Delayed Upgrade Clock