Ontology Gas Historical Data - ONGUSD | ADVFN

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

Get Started

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

Ontology Gas (ONGUSD)

0.63015

0.00

( 0.00% )

Updated: 20:03:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.10985	-14.8445945946	0.74	0.81	0.62611	2956.83333333	CX
4	0.21515	51.843373494	0.415	0.81	0.35	1119.9939274	CX
12	0.32717	107.984025348	0.30298	0.81	0.30121	544.17527647	CX
26	0.41015	186.431818182	0.22	0.81	0.22	1592.93971287	CX
52	0.34895	124.093172119	0.2812	0.81	0.10001	1398.32795472	CX
156	-0.31502	-33.3294539607	0.94517	2.88	0.10001	23133.5569096	CX
260	0.19798672	45.8129436633	0.43216328	36	0.0444	152318.574705	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.63015	-0.00675	-1.06	0.6369	0.6369	0.63015	5500
1714175400	0.6369	-0.01356	-2.08	0.62611	0.6369	0.62611	10637
1714089000	0.65046	0.00046	0.07	0.65	0.6513	0.65	5
1714002600	0.65	-0.16	-19.75	0.81	0.81	0.65	152
1713916200	0.81	0.07	9.46	0.74	0.81	0.74	118
1713829800	0.74	0	0.00	0.74	0.74	0.74	0
1713743400	0.74	0.12	19.35	0.74	0.74	0.74	1329
1713657000	0.62	0	0.00	0	0	0	0
1713570600	0.62	0	0.00	0.62	0.62	0.62	0
1713484200	0.62	0.04667	8.14	0.46	0.62	0.44	384
1713397800	0.57333	0	0.00	0	0	0	0
1713311400	0.57333	0.10333	21.99	0.47	0.5742	0.47	1698
1713225000	0.47	0.06	14.63	0.44	0.54063	0.44	329
1713138600	0.41	0.06	17.14	0.35	0.41	0.35	213
1713052200	0.35	-0.211	-37.61	0.561	0.561	0.35	423
1712965800	0.561	-0.059	-9.52	0.62	0.62	0.552	311
1712879400	0.62	0.23	58.97	0.39	0.62	0.39	649
1712793000	0.39	-0.01047	-2.61	0.39	0.39	0.39	106
1712706600	0.40047	-0.02817	-6.57	0.43	0.43	0.40028	6
1712620200	0.42864	0.04492	11.71	0.37	0.43	0.37	99
1712533800	0.38372	0	0.00	0	0	0	0
1712447400	0.38372	0.00226	0.59	0.38311	0.38396	0.38311	6
1712361000	0.38146	0	0.00	0	0	0	0
1712274600	0.38146	0	0.00	0	0	0	0
1712188200	0.38146	0.01146	3.10	0.37	0.3872	0.37	10
1712101800	0.37	-0.02	-5.13	0.39	0.39	0.36661	116
1712015400	0.39	-0.08	-17.02	0.415	0.415	0.39	308
1711929000	0.47	0	0.00	0	0	0	0
1711842600	0.47	0	0.00	0	0	0	0
1711756200	0.47	0	0.00	0	0	0	0
1711669800	0.47	0	0.00	0	0	0	0
1711583400	0.47	0	0.00	0.47	0.47	0.47	0
1711497000	0.47	0.06264	15.38	0.43	0.47	0.42852	303
1711410600	0.40736	-0.02264	-5.27	0.39548	0.40762	0.39483	15
1711324200	0.43	0.05538	14.78	0.39	0.43	0.38886	186
1711237800	0.37462	0.00462	1.25	0.37	0.37597	0.36467	10
1711151400	0.37	0.01	2.78	0.36	0.37	0.36	100
1711065000	0.36	0.03	9.09	0.36	0.36	0.36	100
1710978600	0.33	0	0.00	0.33	0.33	0.33	0
1710892200	0.33	-0.037	-10.08	0.367	0.367	0.33	263
1710805800	0.367	-0.023	-5.90	0.39	0.39	0.36015	144
1710719400	0.39	0.01508	4.02	0.37492	0.39	0.3562	315
1710633000	0.37492	-0.03422	-8.36	0.39	0.41458	0.37492	164
1710546600	0.40914	-0.06086	-12.95	0.415	0.42667	0.36444	175
1710460200	0.47	0	0.00	0.45249	0.4783	0.46515	0
1710373800	0.47	0.01561	3.44	0.4621	0.47	0.4621	130
1710287400	0.45439	0.00449	1.00	0.4499	0.45439	0.4499	17
1710201000	0.4499	0.01046	2.38	0.4238	0.4499	0.4238	863
1710114600	0.43944	0	0.00	0	0	0	0
1710028200	0.43944	0	0.00	0	0	0	0
1709941800	0.43944	0.00391	0.90	0	0	0	0
1709855400	0.43553	0.01722	4.12	0.41452	0.43565	0.41447	31
1709769000	0.41831	-0.00549	-1.30	0.4238	0.4238	0.40606	28
1709682600	0.4238	0	0.00	0.4238	0.4238	0.4238	0
1709596200	0.4238	0.0087	2.10	0.40402	0.435	0.40402	443
1709509800	0.4151	0.0227	5.78	0.4151	0.4151	0.4151	330
1709423400	0.3924	0	0.00	0.3924	0.3924	0.3924	0
1709337000	0.3924	0.0224	6.05	0.3924	0.3924	0.39	146
1709250600	0.37	0.01449	4.08	0.37	0.37	0.37	0
1709164200	0.35551	0	0.00	0	0	0	70
1709077800	0.35551	0.00743	2.13	0.35466	0.35599	0.35466	13
1708991400	0.34808	0.00264	0.76	0.34362	0.34865	0.34324	24
1708905000	0.34544	0	0.00	0	0	0	0
1708818600	0.34544	0	0.00	0	0	0	0
1708732200	0.34544	0	0.00	0	0	0	0
1708645800	0.34544	0	0.00	0	0	0	0
1708559400	0.34544	0	0.00	0	0	0	0
1708473000	0.34544	-0.00181	-0.52	0.34791	0.34791	0.34511	9
1708386600	0.34725	0.026	8.09	0.32068	0.34735	0.32068	4
1708300200	0.32125	0	0.00	0	0	0	0
1708213800	0.32125	0	0.00	0	0	0	0
1708127400	0.32125	0	0.00	0	0	0	0
1708041000	0.32125	0	0.00	0	0	0	0
1707954600	0.32125	0	0.00	0	0	0	0
1707868200	0.32125	-0.00331	-1.02	0.32126	0.32139	0.32051	12
1707781800	0.32456	0.01355	4.36	0.32085	0.32522	0.32085	6
1707695400	0.31101	0	0.00	0	0	0	354
1707609000	0.31101	0	0.00	0	0	0	0
1707522600	0.31101	0	0.00	0	0	0	0
1707436200	0.31101	0	0.00	0	0	0	0
1707349800	0.31101	0.00972	3.23	0.31136	0.31136	0.31094	4
1707263400	0.30129	-0.00169	-0.56	0.30298	0.30298	0.30121	5
1707177000	0.30298	-0.01598	-5.01	0	0	0	0
1707090600	0.31896	0	0.00	0	0	0	0
1707004200	0.31896	0	0.00	0	0	0	0
1706917800	0.31896	0	0.00	0	0	0	0
1706831400	0.31896	0	0.00	0	0	0	0
1706745000	0.31896	0	0.00	0	0	0	0
1706658600	0.31896	0.00832	2.68	0.31908	0.31908	0.31886	3
1706572200	0.31064	0.01382	4.66	0.31263	0.31335	0.31064	12
1706485800	0.29682	0	0.00	0	0	0	0
1706399400	0.29682	0	0.00	0	0	0	0

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