Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Ontology (Gate.io:ONTETH)
Ontology (Gate.io:ONTETH) Historical

ONTETH Ontology

0.000081

-0.00000040 (-0.49%)

19:33:33 - Realtime Data

ONTETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 27 2024	0.000081	0.00000200	2.53%	0.000079	0.000082	0.000078	14,049.00
May 26 2024	0.000079	-0.00000400	-4.83%	0.000083	0.000083	0.000079	12,268.00
May 25 2024	0.000083	0.00000100	1.22%	0.000082	0.000083	0.000082	20,541.00
May 24 2024	0.000082	0.00000300	3.79%	0.000079	0.000082	0.000079	18,771.00
May 23 2024	0.000079	-0.00000500	-5.92%	0.000084	0.000085	0.000078	32,283.00
May 22 2024	0.000084	-0.00000100	-1.17%	0.000086	0.000087	0.000084	23,988.00
May 21 2024	0.000085	-0.00000400	-4.46%	0.000089	0.000091	0.000085	23,632.00
May 20 2024	0.00009	-0.00000800	-8.15%	0.000098	0.0001	0.00009	26,544.00
May 19 2024	0.000098	-0.00000400	-3.93%	0.000102	0.000102	0.000098	19,646.00
May 18 2024	0.000102	-0.00000100	-0.97%	0.000103	0.000103	0.000101	11,482.00
May 17 2024	0.000103	-0.00000400	-3.72%	0.000107	0.000108	0.000103	18,015.00
May 16 2024	0.000107	0.00000400	3.86%	0.000104	0.000109	0.000104	18,858.00
May 15 2024	0.000104	0.00000300	2.99%	0.000101	0.000105	0.000099	22,253.00
May 14 2024	0.000101	-0.00000500	-4.73%	0.000105	0.000106	0.0001	23,813.00
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
Apr 12 2024	0.000119	0.00000900	8.17%	0.000109	0.000137	0.000104	35,665.00
Apr 11 2024	0.00011	0.00000600	5.77%	0.000103	0.000114	0.000102	24,919.00
Apr 10 2024	0.000104	0.00000700	7.23%	0.000097	0.000104	0.000096	25,866.00
Apr 09 2024	0.000097	0.00	0.00%	0.000097	0.000099	0.000095	27,698.00
Apr 08 2024	0.000097	0.00000200	2.11%	0.000095	0.0001	0.000094	26,685.00
Apr 07 2024	0.000095	-0.00000010	-0.11%	0.000095	0.000097	0.000094	28,482.00
Apr 06 2024	0.000095	0.00000040	0.42%	0.000094	0.000095	0.000094	25,591.00
Apr 05 2024	0.000094	-0.00000200	-2.08%	0.000096	0.000097	0.000094	27,429.00
Apr 04 2024	0.000096	0.00000300	3.22%	0.000093	0.000097	0.000093	23,634.00
Apr 03 2024	0.000093	-0.00000200	-2.09%	0.000096	0.000097	0.000092	26,669.00
Apr 02 2024	0.000096	-0.00000200	-2.05%	0.000097	0.000097	0.000094	30,198.00
Apr 01 2024	0.000098	-0.00000300	-2.99%	0.000101	0.000102	0.000096	28,402.00
Mar 31 2024	0.000101	-0.00000200	-1.95%	0.000103	0.000103	0.0001	25,508.00
Mar 30 2024	0.000103	-0.00000400	-3.74%	0.000107	0.000107	0.000102	25,819.00
Mar 29 2024	0.000107	0.00000200	1.91%	0.000104	0.000108	0.000102	30,993.00
Mar 28 2024	0.000105	0.00000400	3.95%	0.000102	0.000105	0.000099	44,584.00
Mar 27 2024	0.000101	-0.00000200	-1.94%	0.000104	0.000104	0.0001	42,395.00
Mar 26 2024	0.000103	0.00000300	2.99%	0.000102	0.000107	0.000101	49,769.00
Mar 25 2024	0.0001	0.00000200	2.03%	0.000099	0.000102	0.000097	44,437.00
Mar 24 2024	0.000098	-0.00000090	-0.91%	0.000099	0.000103	0.000098	46,978.00
Mar 23 2024	0.000099	0.00000200	2.06%	0.000097	0.000107	0.000097	47,549.00
Mar 22 2024	0.000097	0.00000300	3.18%	0.000094	0.000097	0.000093	44,548.00
Mar 21 2024	0.000094	0.00000300	3.28%	0.000092	0.000097	0.000092	51,089.00
Mar 20 2024	0.000092	0.00000060	0.66%	0.000092	0.000095	0.00009	53,997.00
Mar 19 2024	0.000091	-0.00000300	-3.21%	0.000094	0.000094	0.000088	51,104.00
Mar 18 2024	0.000094	0.00000030	0.32%	0.000093	0.000095	0.000091	43,801.00
Mar 17 2024	0.000093	-0.00000010	-0.11%	0.000093	0.000095	0.000091	46,087.00
Mar 16 2024	0.000093	-0.00000300	-3.11%	0.000096	0.0001	0.000091	48,398.00
Mar 15 2024	0.000097	-0.00000400	-3.98%	0.000101	0.000101	0.000093	50,457.00
Mar 14 2024	0.000101	0.00000080	0.80%	0.0001	0.000101	0.000097	43,713.00
Mar 13 2024	0.0001	0.00000400	4.16%	0.000097	0.000103	0.000094	42,781.00
Mar 12 2024	0.000096	0.00000200	2.12%	0.000095	0.000096	0.000091	44,424.00
Mar 11 2024	0.000094	0.00000400	4.41%	0.000092	0.000096	0.000089	56,989.00
Mar 10 2024	0.000091	0.00000010	0.11%	0.000091	0.000092	0.000089	51,435.00
Mar 09 2024	0.000091	-0.00000050	-0.55%	0.000091	0.000092	0.000089	45,405.00
Mar 08 2024	0.000091	-0.00000600	-6.20%	0.000098	0.000098	0.000088	53,781.00
Mar 07 2024	0.000097	0.00000700	7.79%	0.000091	0.000098	0.000088	46,755.00
Mar 06 2024	0.00009	0.00000400	4.64%	0.000087	0.00009	0.000081	48,624.00
Mar 05 2024	0.000086	-0.00000500	-5.50%	0.000091	0.000095	0.000079	56,138.00
Mar 04 2024	0.000091	0.00000200	2.24%	0.000089	0.000102	0.000089	55,818.00
Mar 03 2024	0.000089	-0.00000400	-4.28%	0.000093	0.000093	0.000084	55,909.00
Mar 02 2024	0.000094	0.00000700	8.13%	0.000087	0.000094	0.000086	50,327.00
Mar 01 2024	0.000086	0.00000200	2.38%	0.000085	0.000088	0.000084	49,733.00
Feb 29 2024	0.000084	0.00000400	4.97%	0.00008	0.000086	0.000079	53,880.00
Feb 28 2024	0.000081	-0.00000300	-3.58%	0.000084	0.000085	0.000075	63,129.00

Healthcare Realty

Delayed Upgrade Clock