Ontology Gas Historical Data - ONGETH | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Ontology Gas (Cryptocurrency:ONGETH)
Ontology Gas (Cryptocurrency:ONGETH) Historical

Ontology Gas (ONGETH)

0.000172

0.00000530

( 3.18% )

Updated: 13:00:29

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-1.13E-5	-6.16812227074	0.0001832	0.0001879	0.0001154	15715.2968692	CX
4	1.21E-5	7.5719649562	0.0001598	0.0002602	0.0001154	17446.6434417	CX
12	5.29E-5	44.4537815126	0.000119	0.0002602	9.8E-5	29882.2996938	CX
26	-6.8E-6	-3.80526021265	0.0001787	0.0002602	9.8E-5	36833.4277562	CX
52	3.16E-5	22.5231646472	0.0001403	0.000348	9.8E-5	40073.9376935	CX
156	-4.15E-5	-19.4470477976	0.0002134	0.0010097	9.8E-5	29636.760076	CX
260	-0.0016233	-90.4244652406	0.0017952	0.0030119	9.8E-5	26087.1291428	CX

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715817000	0.0001666	2.0E-6	1.21	0.0001648	0.0001674	0.0001603	13020
1715730600	0.0001648	-4.0E-6	-2.38	0.0001684	0.0001685	0.0001631	14156
1715644200	0.0001683	-7.0E-6	-3.99	0.0001183	0.0001876	0.0001154	16134
1715557800	0.0001755	-3.0E-6	-1.68	0.0001776	0.000178	0.0001755	16917
1715471400	0.0001786	-4.0E-6	-2.20	0.0001824	0.0001824	0.0001777	16399
1715385000	0.0001822	-2.0E-6	-1.09	0.0001839	0.0001879	0.0001803	15923
1715298600	0.0001838	2.0E-7	0.11	0.0001832	0.0001843	0.0001787	17453
1715212200	0.0001836	-9.0E-7	-0.49	0.0001848	0.0001903	0.0001823	17881
1715125800	0.0001845	-2.0E-6	-1.07	0.0001866	0.0001908	0.000184	17541
1715039400	0.0001866	-4.0E-6	-2.10	0.0001914	0.0001914	0.0001846	11664
1714953000	0.0001907	7.0E-6	3.80	0.000184	0.0001992	0.000184	15704
1714866600	0.000184	7.0E-6	3.95	0.0001774	0.0001957	0.000174	10846
1714780200	0.0001774	7.0E-7	0.40	0.0001767	0.0001801	0.0001725	16986
1714693800	0.0001767	-1.0E-5	-5.37	0.0001871	0.0001871	0.000176	17203
1714607400	0.0001863	-8.0E-6	-4.12	0.0001937	0.0001953	0.0001835	15835
1714521000	0.000194	-6.0E-6	-3.00	0.0002	0.0002072	0.000194	14958
1714434600	0.0002	7.0E-6	3.62	0.0001183	0.0002068	0.0001154	17353
1714348200	0.0001935	1.5E-5	8.42	0.0001782	0.0002109	0.000171	14648
1714261800	0.0001782	-2.6E-5	-12.73	0.0002042	0.0002043	0.0001776	16976
1714175400	0.0002042	-3.0E-6	-1.45	0.0002067	0.0002069	0.0001957	11714
1714089000	0.0002067	-5.0E-6	-2.36	0.000215	0.0002247	0.000204	16242
1714002600	0.0002116	-4.0E-6	-1.86	0.0002156	0.0002177	0.000198	23427
1713916200	0.0002156	-1.4E-5	-6.09	0.0002312	0.0002602	0.0002156	19769
1713829800	0.0002297	-5.0E-6	-2.13	0.0001183	0.0002425	0.0001154	17794
1713743400	0.0002348	3.2E-5	15.76	0.0002027	0.0002454	0.0001946	26486
1713657000	0.000203	-1.1E-5	-5.13	0.0002143	0.0002192	0.0001971	15987
1713570600	0.0002143	3.0E-6	1.42	0.0002111	0.0002248	0.0002002	22040
1713484200	0.0002111	5.1E-5	31.91	0.0001598	0.0002155	0.0001465	37435
1713397800	0.0001598	-2.3E-5	-12.62	0.0001823	0.0001857	0.0001581	17399
1713311400	0.0001823	2.2E-5	13.75	0.00016	0.0001901	0.0001519	20800
1713225000	0.00016	3.2E-5	25.08	0.0001366	0.0001807	0.000134	30199
1713138600	0.0001276	2.0E-6	1.59	0.0001255	0.0001286	0.0001174	29633
1713052200	0.0001255	-3.2E-5	-20.37	0.0001571	0.0001614	0.000118	36219
1712965800	0.0001571	-5.0E-6	-3.09	0.0001642	0.000178	0.0001468	24046
1712879400	0.0001616	4.5E-5	38.73	0.0001174	0.000181	0.0001159	28098
1712793000	0.0001162	2.0E-6	1.76	0.0001136	0.0001164	0.0001116	24375
1712706600	0.0001138	-2.0E-6	-1.73	0.0001155	0.0001162	0.0001115	25849
1712620200	0.0001156	7.0E-7	0.61	0.0001148	0.0001201	0.0001118	20901
1712533800	0.0001149	-4.0E-7	-0.35	0.0001153	0.000118	0.0001146	19577
1712447400	0.0001153	4.0E-7	0.35	0.0001149	0.0001165	0.0001145	25671
1712361000	0.0001149	-4.0E-6	-3.37	0.0001188	0.0001198	0.0001145	18816
1712274600	0.0001188	3.0E-6	2.58	0.0001162	0.0001253	0.0001151	23366
1712188200	0.0001162	2.0E-6	1.75	0.0001142	0.0001165	0.0001118	25014
1712101800	0.0001142	1.0E-7	0.09	0.0001141	0.0001149	0.0001092	24968
1712015400	0.0001141	-4.0E-6	-3.38	0.0001185	0.0001192	0.0001123	24842
1711929000	0.0001183	-2.0E-6	-1.66	0.0001206	0.0001211	0.0001168	23254
1711842600	0.0001206	-3.0E-6	-2.43	0.0001236	0.0001239	0.000119	23296
1711756200	0.0001236	-2.0E-7	-0.16	0.0001238	0.0001246	0.0001197	27258
1711669800	0.0001238	1.0E-6	0.81	0.0001228	0.0001242	0.0001195	36443
1711583400	0.0001228	3.0E-6	2.50	0.0001198	0.0001239	0.0001164	37597
1711497000	0.0001198	6.0E-6	5.29	0.0001134	0.0001289	0.0001134	37205
1711410600	0.0001134	-2.0E-6	-1.73	0.0001152	0.0001155	0.0001116	68440
1711324200	0.0001153	4.0E-6	3.59	0.0001115	0.0001295	0.0001115	40532
1711237800	0.0001115	3.0E-6	2.76	0.0001087	0.0001131	0.0001081	39647
1711151400	0.0001087	2.0E-6	1.87	0.000107	0.0001089	0.0001045	43387
1711065000	0.000107	5.0E-6	4.90	0.0001021	0.0001075	0.0001021	42647
1710978600	0.0001021	6.0E-7	0.59	0.0001015	0.0001049	0.0001001	46243
1710892200	0.0001015	-3.0E-6	-2.87	0.0001042	0.0001048	9.8E-5	44567
1710805800	0.0001045	-3.0E-6	-2.79	0.000108	0.0001082	0.0001029	60082
1710719400	0.0001076	2.0E-7	0.19	0.0001073	0.0001088	0.0001033	40500
1710633000	0.0001074	-4.0E-6	-3.59	0.0001116	0.0001132	0.000105	39351
1710546600	0.0001115	-6.0E-6	-5.10	0.000118	0.0001204	0.0001083	66437
1710460200	0.0001177	-1.0E-6	-0.84	0.0001188	0.0001209	0.0001132	34882
1710373800	0.0001188	4.0E-6	3.49	0.0001145	0.0001196	0.0001112	37326
1710287400	0.0001145	2.0E-6	1.78	0.0001125	0.0001149	0.0001082	36908
1710201000	0.0001125	4.0E-6	3.69	0.0001093	0.0001139	0.0001068	40263
1710114600	0.0001085	-8.0E-7	-0.73	0.0001093	0.0001103	0.0001065	39162
1710028200	0.0001093	-4.0E-7	-0.36	0.0001097	0.0001101	0.0001077	39845
1709941800	0.0001097	-3.0E-6	-2.66	0.0001129	0.0001131	0.0001053	38976
1709855400	0.0001129	3.0E-6	2.72	0.0001104	0.000116	0.0001087	39347
1709769000	0.0001104	-5.0E-7	-0.45	0.0001109	0.0001133	0.0001031	40152
1709682600	0.0001109	-8.0E-6	-6.74	0.0001187	0.0001192	0.0001082	40837
1709596200	0.0001187	1.0E-6	0.85	0.0001168	0.0001262	0.0001145	30105
1709509800	0.0001172	-5.0E-6	-4.07	0.0001227	0.0001227	0.0001135	39790
1709423400	0.0001227	7.0E-6	6.04	0.0001158	0.0001228	0.0001141	39271
1709337000	0.0001158	3.0E-6	2.67	0.0001123	0.0001158	0.0001123	41487
1709250600	0.0001123	2.0E-6	1.82	0.00011	0.0001134	0.0001056	41077
1709164200	0.00011	6.0E-7	0.55	0.0001102	0.000111	0.0001029	49585
1709077800	0.0001094	-9.0E-7	-0.82	0.0001103	0.0001108	0.0001071	46078
1708991400	0.0001103	-1.0E-6	-0.90	0.0001112	0.0001115	0.0001089	46369
1708905000	0.0001113	-4.0E-6	-3.47	0.0001153	0.0001156	0.000111	43829
1708818600	0.0001154	-7.0E-7	-0.60	0.0001164	0.0001169	0.0001141	45699
1708732200	0.0001161	-2.0E-7	-0.17	0.0001165	0.0001171	0.0001144	37269
1708645800	0.0001163	-3.0E-6	-2.52	0.000119	0.0001196	0.0001158	36664
1708559400	0.0001189	4.0E-6	3.49	0.0001148	0.0001195	0.0001141	36266
1708473000	0.0001145	-4.0E-6	-3.38	0.0001183	0.0001199	0.0001139	42285
1708386600	0.0001183	3.0E-7	0.25	0.0001179	0.0001199	0.0001171	44383
1708300200	0.000118	-2.0E-6	-1.66	0.0001202	0.0001234	0.0001177	43665
1708213800	0.0001202	0	0.00	0.0001203	0.0001212	0.0001189	42925
1708127400	0.0001202	1.0E-6	0.84	0.0001188	0.0001223	0.0001177	44594

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions