Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.ONGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.4941 | -0.0206 | -4.00% | 0.5136 | 0.5162 | 0.4868 | 4,124,745.00 |
| May 20 2024 | 0.5147 | 0.0385 | 8.08% | 0.4764 | 0.5174 | 0.4672 | 4,599,366.00 |
| May 19 2024 | 0.4762 | -0.0252 | -5.03% | 0.500 | 0.5017 | 0.4731 | 1,737,910.00 |
| May 18 2024 | 0.5014 | -0.0109 | -2.13% | 0.5119 | 0.513 | 0.4973 | 1,871,513.00 |
| May 17 2024 | 0.5123 | 0.0094 | 1.87% | 0.5023 | 0.5143 | 0.4976 | 1,674,465.00 |
| May 16 2024 | 0.5029 | 0.0022 | 0.44% | 0.5014 | 0.5215 | 0.4885 | 3,568,960.00 |
| May 15 2024 | 0.5007 | 0.031 | 6.60% | 0.4713 | 0.5047 | 0.4644 | 3,346,770.00 |
| May 14 2024 | 0.4697 | -0.0262 | -5.28% | 0.4946 | 0.4975 | 0.4686 | 3,475,927.00 |
| May 13 2024 | 0.4959 | -0.0168 | -3.28% | 0.5142 | 0.516 | 0.4717 | 4,655,412.00 |
| May 12 2024 | 0.5127 | -0.0045 | -0.87% | 0.5178 | 0.5231 | 0.5112 | 1,729,090.00 |
| May 11 2024 | 0.5172 | -0.0122 | -2.30% | 0.5295 | 0.5309 | 0.5165 | 2,301,419.00 |
| May 10 2024 | 0.5294 | -0.0287 | -5.14% | 0.5561 | 0.5715 | 0.5219 | 4,473,590.00 |
| May 09 2024 | 0.5581 | 0.0136 | 2.50% | 0.5446 | 0.5627 | 0.5275 | 3,804,246.00 |
| May 08 2024 | 0.5445 | -0.0118 | -2.12% | 0.5575 | 0.579 | 0.5426 | 7,018,956.00 |
| May 07 2024 | 0.5563 | -0.0156 | -2.73% | 0.5802 | 0.5884 | 0.5536 | 4,839,720.00 |
| May 06 2024 | 0.5719 | -0.0288 | -4.79% | 0.5995 | 0.6116 | 0.5678 | 6,432,616.00 |
| May 05 2024 | 0.6007 | 0.0266 | 4.63% | 0.5825 | 0.6205 | 0.582 | 20,322,529.00 |
| May 04 2024 | 0.5741 | 0.0229 | 4.15% | 0.5498 | 0.6203 | 0.5368 | 21,349,687.00 |
| May 03 2024 | 0.5512 | 0.0227 | 4.30% | 0.5295 | 0.5575 | 0.5111 | 10,361,985.00 |
| May 02 2024 | 0.5285 | -0.0271 | -4.88% | 0.5511 | 0.5579 | 0.5166 | 8,786,356.00 |
| May 01 2024 | 0.5556 | -0.031 | -5.28% | 0.5906 | 0.5908 | 0.5262 | 12,043,083.00 |
| Apr 30 2024 | 0.5866 | -0.0654 | -10.03% | 0.6465 | 0.6558 | 0.5814 | 10,762,817.00 |
| Apr 29 2024 | 0.652 | 0.0158 | 2.48% | 0.637 | 0.6646 | 0.6167 | 15,596,001.00 |
| Apr 28 2024 | 0.6362 | 0.0567 | 9.78% | 0.5745 | 0.6998 | 0.5538 | 34,308,886.00 |
| Apr 27 2024 | 0.5795 | -0.0577 | -9.06% | 0.6333 | 0.6407 | 0.5756 | 13,179,752.00 |
| Apr 26 2024 | 0.6372 | -0.0159 | -2.43% | 0.6509 | 0.6518 | 0.6103 | 11,672,473.00 |
| Apr 25 2024 | 0.6531 | -0.0238 | -3.52% | 0.6651 | 0.712 | 0.6372 | 27,111,924.00 |
| Apr 24 2024 | 0.6769 | -0.0041 | -0.60% | 0.6855 | 0.7143 | 0.643 | 47,069,495.00 |
| Apr 23 2024 | 0.681 | -0.060 | -8.10% | 0.7357 | 0.828 | 0.6656 | 57,062,686.00 |
| Apr 22 2024 | 0.741 | 0.0084 | 1.15% | 0.7369 | 0.7878 | 0.7224 | 34,348,903.00 |
| Apr 21 2024 | 0.7326 | 0.0902 | 14.04% | 0.6352 | 0.7799 | 0.6127 | 59,257,390.00 |
| Apr 20 2024 | 0.6424 | -0.0131 | -2.00% | 0.6436 | 0.6705 | 0.6165 | 23,956,769.00 |
| Apr 19 2024 | 0.6555 | 0.006 | 0.92% | 0.6485 | 0.698 | 0.5791 | 66,153,361.00 |
| Apr 18 2024 | 0.6495 | 0.1697 | 35.37% | 0.476 | 0.6635 | 0.4336 | 74,834,541.00 |
| Apr 17 2024 | 0.4798 | -0.082 | -14.60% | 0.5559 | 0.5748 | 0.4713 | 38,878,191.00 |
| Apr 16 2024 | 0.5618 | 0.0741 | 15.19% | 0.5017 | 0.5946 | 0.4646 | 64,410,477.00 |
| Apr 15 2024 | 0.4877 | 0.0665 | 15.79% | 0.4271 | 0.5629 | 0.4171 | 103,621,479.00 |
| Apr 14 2024 | 0.4212 | 0.0401 | 10.52% | 0.3819 | 0.4273 | 0.3445 | 58,733,172.00 |
| Apr 13 2024 | 0.3811 | -0.1148 | -23.15% | 0.5182 | 0.5184 | 0.3314 | 78,934,335.00 |
| Apr 12 2024 | 0.4959 | -0.078 | -13.59% | 0.5768 | 0.6243 | 0.4834 | 133,324,820.00 |
| Apr 11 2024 | 0.5739 | 0.1574 | 37.79% | 0.4133 | 0.650 | 0.4097 | 131,112,629.00 |
| Apr 10 2024 | 0.4165 | 0.0185 | 4.65% | 0.3972 | 0.417 | 0.3828 | 6,426,580.00 |
| Apr 09 2024 | 0.398 | -0.0318 | -7.40% | 0.4289 | 0.4289 | 0.3953 | 7,579,739.00 |
| Apr 08 2024 | 0.4298 | 0.0361 | 9.17% | 0.3938 | 0.440 | 0.3836 | 17,022,470.00 |
| Apr 07 2024 | 0.3937 | 0.0067 | 1.73% | 0.3867 | 0.4013 | 0.3837 | 2,732,685.00 |
| Apr 06 2024 | 0.387 | 0.005 | 1.31% | 0.3811 | 0.3909 | 0.379 | 1,731,231.00 |
| Apr 05 2024 | 0.382 | -0.0156 | -3.92% | 0.3952 | 0.3983 | 0.3703 | 3,730,977.00 |
| Apr 04 2024 | 0.3976 | 0.0121 | 3.14% | 0.3829 | 0.4172 | 0.3765 | 20,086,575.00 |
| Apr 03 2024 | 0.3855 | 0.0121 | 3.24% | 0.3736 | 0.3902 | 0.3584 | 4,533,511.00 |
| Apr 02 2024 | 0.3734 | -0.0256 | -6.42% | 0.3984 | 0.399 | 0.3603 | 5,272,051.00 |
| Apr 01 2024 | 0.399 | -0.0334 | -7.72% | 0.4308 | 0.4328 | 0.3859 | 5,193,980.00 |
| Mar 31 2024 | 0.4324 | 0.0088 | 2.08% | 0.4226 | 0.4367 | 0.4104 | 4,535,271.00 |
| Mar 30 2024 | 0.4236 | -0.0118 | -2.71% | 0.4337 | 0.435 | 0.4198 | 2,993,860.00 |
| Mar 29 2024 | 0.4354 | -0.0079 | -1.78% | 0.4409 | 0.4414 | 0.422 | 4,548,180.00 |
| Mar 28 2024 | 0.4433 | 0.0105 | 2.43% | 0.434 | 0.4458 | 0.4155 | 4,736,543.00 |
| Mar 27 2024 | 0.4328 | 0.0017 | 0.39% | 0.4282 | 0.4388 | 0.4109 | 6,870,734.00 |
| Mar 26 2024 | 0.4311 | 0.020 | 4.86% | 0.4108 | 0.4731 | 0.4101 | 17,058,761.00 |
| Mar 25 2024 | 0.4111 | 0.012 | 3.01% | 0.3973 | 0.4136 | 0.3883 | 6,247,756.00 |
| Mar 24 2024 | 0.3991 | 0.0173 | 4.53% | 0.378 | 0.4379 | 0.3776 | 27,928,353.00 |
| Mar 23 2024 | 0.3818 | 0.0183 | 5.03% | 0.3626 | 0.3834 | 0.3574 | 4,543,088.00 |
| Mar 22 2024 | 0.3635 | -0.0096 | -2.57% | 0.3713 | 0.3776 | 0.3491 | 4,684,098.00 |
| Mar 21 2024 | 0.3731 | 0.0142 | 3.96% | 0.3687 | 0.3795 | 0.358 | 6,409,913.00 |
| Mar 20 2024 | 0.3589 | 0.0325 | 9.96% | 0.3282 | 0.3597 | 0.3117 | 7,040,330.00 |
| Mar 19 2024 | 0.3264 | -0.0406 | -11.06% | 0.3681 | 0.3713 | 0.3185 | 9,516,084.00 |
| Mar 18 2024 | 0.367 | -0.0261 | -6.64% | 0.391 | 0.3936 | 0.3569 | 8,262,621.00 |
| Mar 17 2024 | 0.3931 | 0.0133 | 3.50% | 0.380 | 0.397 | 0.3525 | 8,454,702.00 |
| Mar 16 2024 | 0.3798 | -0.0372 | -8.92% | 0.417 | 0.4221 | 0.3729 | 7,910,573.00 |
| Mar 15 2024 | 0.417 | -0.0585 | -12.30% | 0.4593 | 0.4701 | 0.3893 | 6,959,299.00 |
| Mar 14 2024 | 0.4755 | 0.00 | 0.00% | 0.4755 | 0.4755 | 0.4755 | 0.00 |
| Mar 13 2024 | 0.4755 | 0.0175 | 3.82% | 0.4563 | 0.4801 | 0.4492 | 10,783,740.00 |
| Mar 12 2024 | 0.458 | -0.0011 | -0.24% | 0.4562 | 0.4594 | 0.4196 | 7,358,190.00 |
| Mar 11 2024 | 0.4591 | 0.0353 | 8.33% | 0.4229 | 0.4624 | 0.4066 | 7,231,453.00 |
| Mar 10 2024 | 0.4238 | -0.0054 | -1.26% | 0.4278 | 0.4359 | 0.4126 | 4,116,043.00 |
| Mar 09 2024 | 0.4292 | 0.0009 | 0.21% | 0.4265 | 0.4314 | 0.421 | 4,904,736.00 |
| Mar 08 2024 | 0.4283 | -0.0101 | -2.30% | 0.4364 | 0.4379 | 0.4083 | 4,039,113.00 |
| Mar 07 2024 | 0.4384 | 0.0123 | 2.89% | 0.434 | 0.4399 | 0.4129 | 7,267,790.00 |
| Mar 06 2024 | 0.4261 | 0.0312 | 7.90% | 0.4001 | 0.427 | 0.3774 | 11,523,941.00 |
| Mar 05 2024 | 0.3949 | -0.0367 | -8.50% | 0.4307 | 0.4368 | 0.3548 | 10,401,217.00 |
| Mar 04 2024 | 0.4316 | 0.0248 | 6.10% | 0.4093 | 0.4483 | 0.398 | 10,945,466.00 |
| Mar 03 2024 | 0.4068 | -0.0169 | -3.99% | 0.4164 | 0.4177 | 0.3825 | 5,046,796.00 |
| Mar 02 2024 | 0.4237 | 0.0243 | 6.08% | 0.3975 | 0.4247 | 0.3911 | 5,708,576.00 |
| Mar 01 2024 | 0.3994 | 0.0184 | 4.83% | 0.3801 | 0.3994 | 0.3774 | 4,861,310.00 |
| Feb 29 2024 | 0.381 | 0.0112 | 3.03% | 0.3701 | 0.3853 | 0.3636 | 8,161,097.00 |
| Feb 28 2024 | 0.3698 | 0.0131 | 3.67% | 0.3569 | 0.373 | 0.3355 | 9,362,564.00 |
| Feb 27 2024 | 0.3567 | 0.0063 | 1.80% | 0.3516 | 0.3575 | 0.3456 | 4,678,762.00 |
| Feb 26 2024 | 0.3504 | 0.0039 | 1.13% | 0.3465 | 0.353 | 0.3352 | 2,834,640.00 |
| Feb 25 2024 | 0.3465 | 0.0014 | 0.41% | 0.345 | 0.3481 | 0.3398 | 2,124,754.00 |
| Feb 24 2024 | 0.3451 | 0.0052 | 1.53% | 0.3412 | 0.3462 | 0.3332 | 2,872,254.00 |
| Feb 23 2024 | 0.3399 | -0.0062 | -1.79% | 0.3463 | 0.3499 | 0.3328 | 2,061,197.00 |
| Feb 22 2024 | 0.3461 | -0.0067 | -1.90% | 0.3512 | 0.356 | 0.3394 | 3,771,082.00 |
