Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.ONGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.513 | 0.0363 | 7.61% | 0.4774 | 0.5171 | 0.4696 | 104,834.00 |
| May 19 2024 | 0.4767 | -0.0244 | -4.87% | 0.5004 | 0.501 | 0.4732 | 30,499.00 |
| May 18 2024 | 0.5011 | -0.0113 | -2.21% | 0.5103 | 0.5121 | 0.500 | 36,093.00 |
| May 17 2024 | 0.5124 | 0.0099 | 1.97% | 0.5027 | 0.5131 | 0.4986 | 21,451.00 |
| May 16 2024 | 0.5025 | -0.0007 | -0.14% | 0.5016 | 0.5216 | 0.4896 | 90,877.00 |
| May 15 2024 | 0.5032 | 0.0334 | 7.11% | 0.4741 | 0.5032 | 0.4651 | 95,129.00 |
| May 14 2024 | 0.4698 | -0.0259 | -5.22% | 0.495 | 0.4962 | 0.4695 | 77,754.00 |
| May 13 2024 | 0.4957 | -0.0195 | -3.78% | 0.5143 | 0.5143 | 0.4737 | 75,741.00 |
| May 12 2024 | 0.5152 | -0.0036 | -0.69% | 0.5177 | 0.5212 | 0.5129 | 15,073.00 |
| May 11 2024 | 0.5188 | -0.0115 | -2.17% | 0.5298 | 0.531 | 0.5173 | 72,015.00 |
| May 10 2024 | 0.5303 | -0.0286 | -5.12% | 0.5573 | 0.5708 | 0.5225 | 194,119.00 |
| May 09 2024 | 0.5589 | 0.0134 | 2.46% | 0.5454 | 0.5624 | 0.5286 | 179,844.00 |
| May 08 2024 | 0.5455 | -0.0121 | -2.17% | 0.5564 | 0.5785 | 0.5428 | 258,733.00 |
| May 07 2024 | 0.5576 | -0.0161 | -2.81% | 0.5869 | 0.5885 | 0.5545 | 122,645.00 |
| May 06 2024 | 0.5737 | -0.024 | -4.02% | 0.5977 | 0.6095 | 0.5684 | 176,044.00 |
| May 05 2024 | 0.5977 | 0.0236 | 4.11% | 0.6086 | 0.6139 | 0.5876 | 246,175.00 |
| May 04 2024 | 0.5741 | 0.024 | 4.36% | 0.5515 | 0.6013 | 0.5372 | 375,702.00 |
| May 03 2024 | 0.5501 | 0.0211 | 3.99% | 0.5308 | 0.5573 | 0.5115 | 478,858.00 |
| May 02 2024 | 0.529 | -0.0272 | -4.89% | 0.5542 | 0.5578 | 0.5171 | 344,396.00 |
| May 01 2024 | 0.5562 | -0.0304 | -5.18% | 0.5882 | 0.5887 | 0.5259 | 490,023.00 |
| Apr 30 2024 | 0.5866 | -0.0566 | -8.80% | 0.6523 | 0.6553 | 0.5813 | 499,991.00 |
| Apr 29 2024 | 0.6432 | 0.0122 | 1.93% | 0.6415 | 0.6636 | 0.6183 | 591,207.00 |
| Apr 28 2024 | 0.631 | 0.0503 | 8.66% | 0.5739 | 0.6991 | 0.5544 | 642,918.00 |
| Apr 27 2024 | 0.5807 | -0.0568 | -8.91% | 0.634 | 0.6419 | 0.5762 | 483,644.00 |
| Apr 26 2024 | 0.6375 | -0.0163 | -2.49% | 0.6375 | 0.6506 | 0.6117 | 134,671.00 |
| Apr 25 2024 | 0.6538 | -0.0222 | -3.28% | 0.6725 | 0.7081 | 0.643 | 199,244.00 |
| Apr 24 2024 | 0.676 | -0.0012 | -0.18% | 0.6709 | 0.6927 | 0.646 | 287,877.00 |
| Apr 23 2024 | 0.6772 | -0.0639 | -8.62% | 0.7299 | 0.809 | 0.6763 | 217,220.00 |
| Apr 22 2024 | 0.7411 | 0.0034 | 0.46% | 0.7391 | 0.7772 | 0.729 | 163,993.00 |
| Apr 21 2024 | 0.7377 | 0.0984 | 15.39% | 0.629 | 0.7639 | 0.6166 | 218,711.00 |
| Apr 20 2024 | 0.6393 | -0.0172 | -2.62% | 0.6506 | 0.6661 | 0.6218 | 159,760.00 |
| Apr 19 2024 | 0.6565 | 0.0091 | 1.41% | 0.6471 | 0.6785 | 0.5834 | 305,991.00 |
| Apr 18 2024 | 0.6474 | 0.1723 | 36.27% | 0.4569 | 0.6615 | 0.436 | 380,846.00 |
| Apr 17 2024 | 0.4751 | -0.0871 | -15.49% | 0.5527 | 0.5706 | 0.4751 | 256,925.00 |
| Apr 16 2024 | 0.5622 | 0.0676 | 13.67% | 0.4793 | 0.5771 | 0.467 | 286,482.00 |
| Apr 15 2024 | 0.4946 | 0.0915 | 22.70% | 0.4549 | 0.5544 | 0.450 | 334,432.00 |
| Apr 14 2024 | 0.4031 | 0.0214 | 5.61% | 0.361 | 0.4041 | 0.3482 | 325,832.00 |
| Apr 13 2024 | 0.3817 | -0.1191 | -23.78% | 0.505 | 0.5053 | 0.3451 | 296,904.00 |
| Apr 12 2024 | 0.5008 | -0.0741 | -12.89% | 0.557 | 0.6123 | 0.5006 | 334,323.00 |
| Apr 11 2024 | 0.5749 | 0.1601 | 38.60% | 0.4161 | 0.625 | 0.410 | 556,404.00 |
| Apr 10 2024 | 0.4148 | 0.0166 | 4.17% | 0.3979 | 0.4148 | 0.3842 | 139,646.00 |
| Apr 09 2024 | 0.3982 | -0.0281 | -6.59% | 0.4292 | 0.4292 | 0.396 | 244,955.00 |
| Apr 08 2024 | 0.4263 | 0.0311 | 7.87% | 0.3942 | 0.4385 | 0.3846 | 261,262.00 |
| Apr 07 2024 | 0.3952 | 0.0075 | 1.93% | 0.3857 | 0.4008 | 0.3843 | 35,342.00 |
| Apr 06 2024 | 0.3877 | 0.0052 | 1.36% | 0.3809 | 0.3903 | 0.3792 | 33,181.00 |
| Apr 05 2024 | 0.3825 | -0.0126 | -3.19% | 0.3956 | 0.3984 | 0.371 | 79,455.00 |
| Apr 04 2024 | 0.3951 | 0.0093 | 2.41% | 0.3854 | 0.416 | 0.3769 | 253,905.00 |
| Apr 03 2024 | 0.3858 | 0.0111 | 2.96% | 0.3748 | 0.3899 | 0.359 | 73,609.00 |
| Apr 02 2024 | 0.3747 | -0.0269 | -6.70% | 0.3979 | 0.3986 | 0.3602 | 100,382.00 |
| Apr 01 2024 | 0.4016 | -0.0296 | -6.86% | 0.4297 | 0.4324 | 0.3864 | 82,407.00 |
| Mar 31 2024 | 0.4312 | 0.0088 | 2.08% | 0.4221 | 0.4366 | 0.418 | 62,774.00 |
| Mar 30 2024 | 0.4224 | -0.0128 | -2.94% | 0.435 | 0.4355 | 0.4205 | 35,057.00 |
| Mar 29 2024 | 0.4352 | -0.0072 | -1.63% | 0.4436 | 0.4436 | 0.4221 | 430,334.00 |
| Mar 28 2024 | 0.4424 | 0.0134 | 3.12% | 0.4324 | 0.4453 | 0.4156 | 174,603.00 |
| Mar 27 2024 | 0.429 | -0.0016 | -0.37% | 0.4305 | 0.4383 | 0.4138 | 127,489.00 |
| Mar 26 2024 | 0.4306 | 0.0212 | 5.18% | 0.4117 | 0.4691 | 0.4097 | 245,239.00 |
| Mar 25 2024 | 0.4094 | 0.0109 | 2.74% | 0.3981 | 0.4132 | 0.3891 | 97,836.00 |
| Mar 24 2024 | 0.3985 | 0.0238 | 6.35% | 0.4065 | 0.4314 | 0.3778 | 376,051.00 |
| Mar 23 2024 | 0.3747 | 0.0144 | 4.00% | 0.3625 | 0.3818 | 0.3583 | 74,059.00 |
| Mar 22 2024 | 0.3603 | -0.0128 | -3.43% | 0.3719 | 0.3773 | 0.3501 | 108,275.00 |
| Mar 21 2024 | 0.3731 | 0.0139 | 3.87% | 0.3681 | 0.3791 | 0.3588 | 147,566.00 |
| Mar 20 2024 | 0.3592 | 0.0378 | 11.76% | 0.3268 | 0.3598 | 0.3118 | 145,476.00 |
| Mar 19 2024 | 0.3214 | -0.0462 | -12.57% | 0.3694 | 0.3715 | 0.3194 | 287,357.00 |
| Mar 18 2024 | 0.3676 | -0.0254 | -6.46% | 0.3931 | 0.3931 | 0.3572 | 204,316.00 |
| Mar 17 2024 | 0.393 | 0.0141 | 3.72% | 0.3789 | 0.3973 | 0.3529 | 91,858.00 |
| Mar 16 2024 | 0.3789 | -0.038 | -9.11% | 0.417 | 0.422 | 0.3723 | 118,883.00 |
| Mar 15 2024 | 0.4169 | -0.0405 | -8.85% | 0.4592 | 0.4696 | 0.3864 | 184,506.00 |
| Mar 14 2024 | 0.4574 | -0.0176 | -3.71% | 0.4753 | 0.4813 | 0.4246 | 183,735.00 |
| Mar 13 2024 | 0.475 | 0.0193 | 4.24% | 0.4572 | 0.4792 | 0.4483 | 163,638.00 |
| Mar 12 2024 | 0.4557 | -0.0028 | -0.61% | 0.4613 | 0.4613 | 0.420 | 69,881.00 |
| Mar 11 2024 | 0.4585 | 0.0389 | 9.27% | 0.4227 | 0.4605 | 0.4025 | 169,498.00 |
| Mar 10 2024 | 0.4196 | -0.0079 | -1.85% | 0.4285 | 0.435 | 0.413 | 49,378.00 |
| Mar 09 2024 | 0.4275 | 0.0013 | 0.31% | 0.4282 | 0.4308 | 0.4214 | 87,991.00 |
| Mar 08 2024 | 0.4262 | -0.0098 | -2.25% | 0.4383 | 0.4383 | 0.4073 | 94,207.00 |
| Mar 07 2024 | 0.436 | 0.0141 | 3.34% | 0.4348 | 0.4373 | 0.4137 | 160,034.00 |
| Mar 06 2024 | 0.4219 | 0.0291 | 7.41% | 0.3972 | 0.4223 | 0.3776 | 170,450.00 |
| Mar 05 2024 | 0.3928 | -0.0364 | -8.48% | 0.4269 | 0.4361 | 0.3516 | 294,099.00 |
| Mar 04 2024 | 0.4292 | 0.0218 | 5.35% | 0.4096 | 0.448 | 0.3983 | 1,015,097.00 |
| Mar 03 2024 | 0.4074 | -0.0115 | -2.75% | 0.4157 | 0.418 | 0.3863 | 679,526.00 |
| Mar 02 2024 | 0.4189 | 0.0214 | 5.38% | 0.4024 | 0.4195 | 0.3912 | 741,103.00 |
| Mar 01 2024 | 0.3975 | 0.0201 | 5.33% | 0.3794 | 0.3975 | 0.3776 | 661,925.00 |
| Feb 29 2024 | 0.3774 | 0.0062 | 1.67% | 0.3698 | 0.385 | 0.3638 | 1,045,493.00 |
| Feb 28 2024 | 0.3712 | 0.015 | 4.21% | 0.3564 | 0.3724 | 0.3439 | 1,053,330.00 |
| Feb 27 2024 | 0.3562 | 0.0057 | 1.63% | 0.3512 | 0.3571 | 0.346 | 663,914.00 |
| Feb 26 2024 | 0.3505 | 0.0048 | 1.39% | 0.3463 | 0.3525 | 0.3358 | 391,763.00 |
| Feb 25 2024 | 0.3457 | 0.0005 | 0.14% | 0.3457 | 0.3482 | 0.3404 | 333,939.00 |
| Feb 24 2024 | 0.3452 | 0.005 | 1.47% | 0.3408 | 0.3461 | 0.3329 | 372,845.00 |
| Feb 23 2024 | 0.3402 | -0.0057 | -1.65% | 0.3459 | 0.3496 | 0.3341 | 324,993.00 |
| Feb 22 2024 | 0.3459 | -0.0072 | -2.04% | 0.3526 | 0.3559 | 0.340 | 547,929.00 |
| Feb 21 2024 | 0.3531 | 0.0072 | 2.08% | 0.3458 | 0.3537 | 0.3345 | 814,249.00 |
