Ontology Historical Data - ONTETH

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTETH	Gate.io	270,077,361	Not Mineable

	Change	% Change	Current Price	Bid	Offer
	-0.00000250	-2.37%	0.000103	0.000103	0.000103

Open	High	Low	Prev. Close	52 Week Range
0.000105	0.000106	0.000103	0.000106	0.00000000 - 0.00000000

Exchange	Time	Size	Trade Price	Currency
Gate.io	07:55:34	9.69	0.000103	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.29	12,374.64	ONT	ONTEUR	ONTGBP	ONTBTC

ONTETH Historical Summary

Period	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ONTETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	0.000106	-0.00000300	-2.75%	0.000109	0.000109	0.000105	13,380.00
May 12 2024	0.000109	-0.00000100	-0.91%	0.00011	0.000111	0.000109	20,169.00
May 11 2024	0.00011	-0.00000300	-2.66%	0.000112	0.000113	0.00011	24,458.00
May 10 2024	0.000113	-0.00000200	-1.74%	0.000117	0.000117	0.000111	17,737.00
May 09 2024	0.000115	-0.00000050	-0.43%	0.000115	0.000116	0.000112	17,341.00
May 08 2024	0.000115	0.00000200	1.76%	0.000114	0.000117	0.000113	17,011.00
May 07 2024	0.000113	-0.00000100	-0.87%	0.000115	0.000116	0.000113	21,727.00
May 06 2024	0.000115	-0.00000300	-2.55%	0.000118	0.000118	0.000114	20,726.00
May 05 2024	0.000118	0.00000080	0.69%	0.000118	0.000122	0.000116	25,152.00
May 04 2024	0.000117	0.00	0.00%	0.000117	0.000121	0.000113	22,282.00
May 03 2024	0.000117	0.00000200	1.75%	0.000114	0.000118	0.00011	29,056.00
May 02 2024	0.000114	-0.00000500	-4.20%	0.000119	0.00012	0.000113	20,040.00
May 01 2024	0.000119	-0.00000300	-2.46%	0.000124	0.000125	0.000116	22,234.00
Apr 30 2024	0.000122	-0.00000100	-0.81%	0.000125	0.000131	0.000119	29,708.00
Apr 29 2024	0.000124	0.00000700	6.00%	0.000119	0.000128	0.000119	23,254.00
Apr 28 2024	0.000117	0.00000600	5.41%	0.00011	0.000125	0.000108	22,065.00
Apr 27 2024	0.000111	-0.000012	-9.77%	0.000123	0.000124	0.00011	23,884.00
Apr 26 2024	0.000123	-0.00000300	-2.38%	0.000126	0.000127	0.00012	20,279.00
Apr 25 2024	0.000126	-0.00001	-7.34%	0.000136	0.00014	0.000126	22,325.00
Apr 24 2024	0.000136	0.00000400	3.02%	0.000136	0.000138	0.000127	21,829.00
Apr 23 2024	0.000133	-0.000015	-10.18%	0.000147	0.000157	0.000133	17,387.00
Apr 22 2024	0.000147	0.000019	14.83%	0.000127	0.000151	0.000127	18,480.00
Apr 21 2024	0.000128	0.000012	10.36%	0.000116	0.000134	0.000113	29,578.00
Apr 20 2024	0.000116	-0.00000400	-3.34%	0.000119	0.00013	0.000115	17,670.00
Apr 19 2024	0.00012	0.000012	11.09%	0.000108	0.00013	0.000108	24,162.00
Apr 18 2024	0.000108	0.00001	10.22%	0.000098	0.000111	0.000093	20,141.00
Apr 17 2024	0.000098	-0.00000800	-7.58%	0.000105	0.000106	0.000098	26,476.00
Apr 16 2024	0.000106	0.00000200	1.93%	0.000104	0.000109	0.000097	21,483.00
Apr 15 2024	0.000104	0.00000800	8.37%	0.000098	0.000114	0.000096	27,955.00
Apr 14 2024	0.000096	0.00000050	0.53%	0.000095	0.000097	0.000088	42,046.00
Apr 13 2024	0.000095	-0.000024	-20.13%	0.000121	0.000121	0.000091	29,755.00