ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,244.80
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
88.165
0.00%
Bitcoin
63,418.67
-0.50%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Ontology Gas (Cryptocurrency:ONGUSD)

  6. Ontology Gas (Cryptocurrency:ONGUSD) Historical

ONGUSD Ontology Gas

0.63015
-0.00675 (-1.06%)
19:37:43 - Realtime Data

ONGUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.6369 -0.01356 -2.08% 0.62611 0.6369 0.62611 10,637.00
Apr 25 2024 0.65046 0.00046 0.07% 0.650 0.6513 0.650 5.00
Apr 24 2024 0.650 -0.160 -19.75% 0.810 0.810 0.650 152.00
Apr 23 2024 0.810 0.070 9.46% 0.740 0.810 0.740 118.00
Apr 22 2024 0.740 0.00 0.00% 0.740 0.740 0.740 0.00
Apr 21 2024 0.740 0.120 19.35% 0.740 0.740 0.740 1,329.00
Apr 20 2024 0.620 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 19 2024 0.620 0.00 0.00% 0.620 0.620 0.620 0.00
Apr 18 2024 0.620 0.04667 8.14% 0.460 0.620 0.440 384.00
Apr 17 2024 0.57333 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 16 2024 0.57333 0.10333 21.99% 0.470 0.5742 0.470 1,698.00
Apr 15 2024 0.470 0.060 14.63% 0.440 0.54063 0.440 329.00
Apr 14 2024 0.410 0.060 17.14% 0.350 0.410 0.350 213.00
Apr 13 2024 0.350 -0.211 -37.61% 0.561 0.561 0.350 423.00
Apr 12 2024 0.561 -0.059 -9.52% 0.620 0.620 0.552 311.00
Apr 11 2024 0.620 0.230 58.97% 0.390 0.620 0.390 649.00
Apr 10 2024 0.390 -0.01047 -2.61% 0.390 0.390 0.390 106.00
Apr 09 2024 0.40047 -0.02817 -6.57% 0.430 0.430 0.40028 6.00
Apr 08 2024 0.42864 0.04492 11.71% 0.370 0.430 0.370 99.00
Apr 07 2024 0.38372 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 06 2024 0.38372 0.00226 0.59% 0.38311 0.38396 0.38311 6.00
Apr 05 2024 0.38146 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 04 2024 0.38146 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 03 2024 0.38146 0.01146 3.10% 0.370 0.3872 0.370 10.00
Apr 02 2024 0.370 -0.020 -5.13% 0.390 0.390 0.36661 116.00
Apr 01 2024 0.390 -0.080 -17.02% 0.415 0.415 0.390 308.00
Mar 31 2024 0.470 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 30 2024 0.470 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 29 2024 0.470 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 28 2024 0.470 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 27 2024 0.470 0.00 0.00% 0.470 0.470 0.470 0.00
Mar 26 2024 0.470 0.06264 15.38% 0.430 0.470 0.42852 303.00
Mar 25 2024 0.40736 -0.02264 -5.27% 0.39548 0.40762 0.39483 15.00
Mar 24 2024 0.430 0.05538 14.78% 0.390 0.430 0.38886 186.00
Mar 23 2024 0.37462 0.00462 1.25% 0.370 0.37597 0.36467 10.00
Mar 22 2024 0.370 0.010 2.78% 0.360 0.370 0.360 100.00
Mar 21 2024 0.360 0.030 9.09% 0.360 0.360 0.360 100.00
Mar 20 2024 0.330 0.00 0.00% 0.330 0.330 0.330 0.00
Mar 19 2024 0.330 -0.037 -10.08% 0.367 0.367 0.330 263.00
Mar 18 2024 0.367 -0.023 -5.90% 0.390 0.390 0.36015 144.00
Mar 17 2024 0.390 0.01508 4.02% 0.37492 0.390 0.3562 315.00
Mar 16 2024 0.37492 -0.03422 -8.36% 0.390 0.41458 0.37492 164.00
Mar 15 2024 0.40914 -0.06086 -12.95% 0.415 0.42667 0.36444 175.00
Mar 14 2024 0.470 0.00 0.00% 0.45249 0.4783 0.46515 0.00
Mar 13 2024 0.470 0.01561 3.44% 0.4621 0.470 0.4621 130.00
Mar 12 2024 0.45439 0.00449 1.00% 0.4499 0.45439 0.4499 17.00
Mar 11 2024 0.4499 0.01046 2.38% 0.4238 0.4499 0.4238 863.00
Mar 10 2024 0.43944 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 09 2024 0.43944 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 08 2024 0.43944 0.00391 0.90% 0.00000000 0.00000000 0.00000000 0.00
Mar 07 2024 0.43553 0.01722 4.12% 0.41452 0.43565 0.41447 31.00
Mar 06 2024 0.41831 -0.00549 -1.30% 0.4238 0.4238 0.40606 28.00
Mar 05 2024 0.4238 0.00 0.00% 0.4238 0.4238 0.4238 0.00
Mar 04 2024 0.4238 0.0087 2.10% 0.40402 0.435 0.40402 443.00
Mar 03 2024 0.4151 0.0227 5.78% 0.4151 0.4151 0.4151 330.00
Mar 02 2024 0.3924 0.00 0.00% 0.3924 0.3924 0.3924 0.00
Mar 01 2024 0.3924 0.0224 6.05% 0.3924 0.3924 0.390 146.00
Feb 29 2024 0.370 0.01449 4.08% 0.370 0.370 0.370 0.00
Feb 28 2024 0.35551 0.00 0.00% 0.00000000 0.00000000 0.00000000 70.00
Feb 27 2024 0.35551 0.00743 2.13% 0.35466 0.35599 0.35466 13.00
Feb 26 2024 0.34808 0.00264 0.76% 0.34362 0.34865 0.34324 24.00
Feb 25 2024 0.34544 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 24 2024 0.34544 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 23 2024 0.34544 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 22 2024 0.34544 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 21 2024 0.34544 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 20 2024 0.34544 -0.00181 -0.52% 0.34791 0.34791 0.34511 9.00
Feb 19 2024 0.34725 0.026 8.09% 0.32068 0.34735 0.32068 4.00
Feb 18 2024 0.32125 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 17 2024 0.32125 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 16 2024 0.32125 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 15 2024 0.32125 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 14 2024 0.32125 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 13 2024 0.32125 -0.00331 -1.02% 0.32126 0.32139 0.32051 12.00
Feb 12 2024 0.32456 0.01355 4.36% 0.32085 0.32522 0.32085 6.00
Feb 11 2024 0.31101 0.00 0.00% 0.00000000 0.00000000 0.00000000 354.00
Feb 10 2024 0.31101 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 09 2024 0.31101 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 08 2024 0.31101 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 07 2024 0.31101 0.00972 3.23% 0.31136 0.31136 0.31094 4.00
Feb 06 2024 0.30129 -0.00169 -0.56% 0.30298 0.30298 0.30121 5.00
Feb 05 2024 0.30298 -0.01598 -5.01% 0.00000000 0.00000000 0.00000000 0.00
Feb 04 2024 0.31896 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 03 2024 0.31896 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 02 2024 0.31896 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Feb 01 2024 0.31896 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jan 31 2024 0.31896 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jan 30 2024 0.31896 0.00832 2.68% 0.31908 0.31908 0.31886 3.00
Jan 29 2024 0.31064 0.01382 4.66% 0.31263 0.31335 0.31064 12.00
Jan 28 2024 0.29682 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Jan 27 2024 0.29682 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00

Your Recent History

COIN
ONGUSD
Ontology Gas
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved