Ontology Gas Historical Data - ONGEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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:ONGEUR)
Ontology Gas (Cryptocurrency:ONGEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology Gas	ONGEUR	Crypto	57,109,859	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.02408	-4.41%	0.52226	0.52319	0.52579

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.54634	0.55269	0.51334	0.54634	0.17592 - 0.7515

Exchange	Last Trade	Size	Trade Price	Currency
BITV	20:58:38	1,777.50	0.52226	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
16,216.03	30,826.45	ONG	ONGUSD	ONGGBP	ONGBTC

ONGEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.63807	0.68737	0.51729	1,537,898.14	-0.11581	-18.15%
1 Month	0.34848	0.7515	0.3108	3,136,020.30	0.17378	49.87%
3 Months	0.284	0.7515	0.28006	1,186,498.78	0.23826	83.89%
6 Months	0.300	0.7515	0.26026	841,632.83	0.22226	74.09%
1 Year	0.25297	0.7515	0.17592	691,223.84	0.26929	106.45%
3 Years	0.78403	2.02	0.159	288,269.00	-0.26177	-33.39%
5 Years	0.37347	2.02	0.051	299,358.00	0.14879	39.84%

ONGEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.5473	-0.04484	-7.57%	0.58447	0.61052	0.54403	664,733.00
Apr 29 2024	0.59214	0.01597	2.77%	0.6015	0.61292	0.58004	596,828.00
Apr 28 2024	0.57617	0.02767	5.04%	0.53654	0.65366	0.51729	3,526,706.00
Apr 27 2024	0.5485	-0.04661	-7.83%	0.59511	0.59721	0.53638	601,423.00
Apr 26 2024	0.59511	-0.02823	-4.53%	0.60411	0.60667	0.56743	1,015,465.00
Apr 25 2024	0.62334	0.01149	1.88%	0.68737	0.68737	0.59648	1,501,854.00
Apr 24 2024	0.61185	-0.08965	-12.78%	0.63807	0.66991	0.6003	2,858,275.00
Apr 23 2024	0.7015	0.00	0.00%	0.68737	0.7515	0.67347	34,167.00
Apr 22 2024	0.7015	0.0153	2.23%	0.7015	0.7015	0.7015	163,287.00
Apr 21 2024	0.6862	0.0672	10.86%	0.5947	0.73139	0.576	7,622,259.00
Apr 20 2024	0.619	0.00244	0.40%	0.60338	0.62879	0.59001	340,729.00
Apr 19 2024	0.61656	0.00638	1.05%	0.60727	0.6629	0.54551	6,515,497.00
Apr 18 2024	0.61018	0.16156	36.01%	0.44529	0.61019	0.41782	138,846.00
Apr 17 2024	0.44862	-0.07822	-14.85%	0.52378	0.54006	0.44189	2,626,332.00
Apr 16 2024	0.52684	0.06727	14.64%	0.47113	0.56054	0.4387	7,380,259.00
Apr 15 2024	0.45957	0.06536	16.58%	0.406	0.52771	0.39201	10,995,827.00
Apr 14 2024	0.39421	0.03176	8.76%	0.36451	0.39421	0.330	2,120,904.00
Apr 13 2024	0.36245	-0.09359	-20.52%	0.48897	0.48897	0.3108	2,816,798.00
Apr 12 2024	0.45604	-0.0789	-14.75%	0.53036	0.5842	0.45068	17,129,925.00
Apr 11 2024	0.53494	0.147	37.89%	0.38588	0.59876	0.38177	18,135,430.00
Apr 10 2024	0.38794	0.02278	6.24%	0.36516	0.38794	0.35669	80,888.00
Apr 09 2024	0.36516	-0.02792	-7.10%	0.39469	0.39469	0.36516	114,640.00
Apr 08 2024	0.39308	0.02805	7.68%	0.36393	0.40244	0.35459	461,571.00
Apr 07 2024	0.36503	0.01055	2.98%	0.36001	0.36841	0.35545	44,593.00
Apr 06 2024	0.35448	0.00228	0.65%	0.35235	0.35448	0.35235	2,775.00
Apr 05 2024	0.3522	-0.00933	-2.58%	0.35817	0.36645	0.34355	113,223.00
Apr 04 2024	0.36153	0.005	1.40%	0.35817	0.38528	0.35342	147,359.00
Apr 03 2024	0.35653	0.00805	2.31%	0.34848	0.36318	0.33602	57,961.00
Apr 02 2024	0.34848	-0.02631	-7.02%	0.37479	0.37479	0.33465	36,992.00
Apr 01 2024	0.37479	-0.01843	-4.69%	0.39998	0.39998	0.36026	142,125.00
Mar 31 2024	0.39322	0.00133	0.34%	0.39189	0.394	0.38898	5,120.00
Mar 30 2024	0.39189	-0.00673	-1.69%	0.41015	0.41015	0.39057	22,258.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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