Ontology Gas Historical Data - ONGGBP | 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:ONGGBP)
Ontology Gas (Cryptocurrency:ONGGBP) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.024207	-5.46%	0.419504	0.413564	0.454692

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.444885	0.445803	0.416596	0.443712	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
BINA	21:19:29	15.00	0.419509	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
51,146.59	121,244.00	ONG	ONGEUR	ONGUSD	ONGBTC

ONGGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

ONGGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.443233	-0.025039	-5.35%	0.468463	0.470249	0.421566	229,555.00
Apr 30 2024	0.468272	-0.046047	-8.95%	0.51548	0.52377	0.465782	242,492.00
Apr 29 2024	0.514319	0.009346	1.85%	0.314551	0.522423	0.282259	1,094,340.00
Apr 28 2024	0.504973	0.043903	9.52%	0.460234	0.558555	0.439348	954,655.00
Apr 27 2024	0.46107	-0.049441	-9.68%	0.511508	0.511508	0.457059	360,932.00
Apr 26 2024	0.510512	-0.013698	-2.61%	0.522778	0.523382	0.48939	260,198.00
Apr 25 2024	0.52421	-0.017919	-3.31%	0.544461	0.562691	0.512479	877,448.00
Apr 24 2024	0.542129	-0.006566	-1.20%	0.556348	0.556348	0.516815	945,072.00
Apr 23 2024	0.548696	-0.051531	-8.59%	0.600348	0.666741	0.536052	1,609,769.00
Apr 22 2024	0.600227	0.010006	1.70%	0.314551	0.616998	0.282259	1,323,686.00
Apr 21 2024	0.590221	0.071828	13.86%	0.514202	0.622615	0.498417	1,088,973.00
Apr 20 2024	0.518393	-0.02042	-3.79%	0.519732	0.541182	0.499727	349,075.00
Apr 19 2024	0.538813	0.020754	4.01%	0.521677	0.562222	0.469411	1,114,665.00
Apr 18 2024	0.518059	0.130724	33.75%	0.387938	0.53211	0.349375	2,229,630.00
Apr 17 2024	0.387335	-0.063877	-14.16%	0.452365	0.461185	0.378905	895,897.00
Apr 16 2024	0.451212	0.053306	13.40%	0.405435	0.476629	0.375795	1,394,218.00
Apr 15 2024	0.397906	0.057743	16.98%	0.314551	0.448274	0.282259	4,158,020.00
Apr 14 2024	0.340163	0.028476	9.14%	0.314551	0.340163	0.282259	1,971,446.00
Apr 13 2024	0.311687	-0.087651	-21.95%	0.403663	0.410053	0.284854	1,630,104.00
Apr 12 2024	0.399338	-0.058351	-12.75%	0.449675	0.498624	0.399338	2,771,386.00
Apr 11 2024	0.457689	0.125954	37.97%	0.330954	0.504293	0.327792	5,055,647.00
Apr 10 2024	0.331735	0.017562	5.59%	0.314183	0.331735	0.306066	229,975.00
Apr 09 2024	0.314173	-0.021962	-6.53%	0.339184	0.339184	0.311785	238,165.00
Apr 08 2024	0.336136	0.025395	8.17%	0.305541	0.343805	0.299326	732,758.00
Apr 07 2024	0.310741	0.005518	1.81%	0.304863	0.314376	0.30263	106,079.00
Apr 06 2024	0.305223	0.002829	0.94%	0.301543	0.308823	0.299519	59,748.00
Apr 05 2024	0.302395	-0.010391	-3.32%	0.313884	0.314597	0.294452	211,724.00
Apr 04 2024	0.312785	0.007475	2.45%	0.305541	0.326268	0.299326	1,194,740.00
Apr 03 2024	0.305311	0.006313	2.11%	0.296353	0.309741	0.28607	288,444.00
Apr 02 2024	0.298997	-0.020797	-6.50%	0.317352	0.317397	0.287817	135,965.00

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