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 09 2024 | 0.5566 | 0.0132 | 2.43% | 0.5466 | 0.5628 | 0.5277 | 120,967.00 |
| May 08 2024 | 0.5434 | -0.0145 | -2.60% | 0.5567 | 0.5787 | 0.5424 | 229,647.00 |
| May 07 2024 | 0.5579 | -0.0137 | -2.40% | 0.5831 | 0.5873 | 0.5537 | 145,639.00 |
| May 06 2024 | 0.5716 | -0.0266 | -4.45% | 0.5972 | 0.6117 | 0.5678 | 201,436.00 |
| May 05 2024 | 0.5982 | 0.0242 | 4.22% | 0.6106 | 0.6172 | 0.5863 | 492,667.00 |
| May 04 2024 | 0.574 | 0.0224 | 4.06% | 0.5523 | 0.6095 | 0.5372 | 391,490.00 |
| May 03 2024 | 0.5516 | 0.0228 | 4.31% | 0.5288 | 0.5576 | 0.5115 | 321,585.00 |
| May 02 2024 | 0.5288 | -0.0271 | -4.87% | 0.5555 | 0.5588 | 0.5168 | 274,497.00 |
| May 01 2024 | 0.5559 | -0.0321 | -5.46% | 0.5899 | 0.591 | 0.5265 | 444,902.00 |
| Apr 30 2024 | 0.588 | -0.0588 | -9.09% | 0.6429 | 0.6551 | 0.582 | 335,482.00 |
| Apr 29 2024 | 0.6468 | 0.0112 | 1.76% | 0.6438 | 0.6637 | 0.6168 | 466,469.00 |
| Apr 28 2024 | 0.6356 | 0.0552 | 9.51% | 0.5643 | 0.6994 | 0.5539 | 798,959.00 |
| Apr 27 2024 | 0.5804 | -0.0572 | -8.97% | 0.6389 | 0.6408 | 0.5761 | 412,168.00 |
| Apr 26 2024 | 0.6376 | -0.0181 | -2.76% | 0.6557 | 0.6573 | 0.6105 | 364,430.00 |
| Apr 25 2024 | 0.6557 | -0.0209 | -3.09% | 0.666 | 0.7094 | 0.6374 | 667,984.00 |
| Apr 24 2024 | 0.6766 | -0.0046 | -0.68% | 0.686 | 0.7116 | 0.643 | 998,434.00 |
| Apr 23 2024 | 0.6812 | -0.0605 | -8.16% | 0.7172 | 0.8272 | 0.6657 | 1,066,335.00 |
| Apr 22 2024 | 0.7417 | 0.0108 | 1.48% | 0.736 | 0.7702 | 0.7227 | 858,090.00 |
| Apr 21 2024 | 0.7309 | 0.0888 | 13.83% | 0.6369 | 0.7766 | 0.6133 | 1,025,793.00 |
| Apr 20 2024 | 0.6421 | -0.0157 | -2.39% | 0.6434 | 0.6702 | 0.6166 | 695,800.00 |
| Apr 19 2024 | 0.6578 | 0.010 | 1.54% | 0.6489 | 0.6919 | 0.5797 | 1,232,891.00 |
| Apr 18 2024 | 0.6478 | 0.1686 | 35.18% | 0.4775 | 0.6628 | 0.4338 | 1,324,233.00 |
| Apr 17 2024 | 0.4792 | -0.0843 | -14.96% | 0.5561 | 0.5743 | 0.4715 | 1,137,836.00 |
| Apr 16 2024 | 0.5635 | 0.0673 | 13.56% | 0.4999 | 0.587 | 0.4647 | 1,428,181.00 |
| Apr 15 2024 | 0.4962 | 0.0741 | 17.56% | 0.4248 | 0.5611 | 0.4198 | 1,639,824.00 |
| Apr 14 2024 | 0.4221 | 0.0407 | 10.67% | 0.3846 | 0.4231 | 0.3448 | 1,339,937.00 |
| Apr 13 2024 | 0.3814 | -0.1118 | -22.67% | 0.4914 | 0.5098 | 0.3336 | 1,676,033.00 |
| Apr 12 2024 | 0.4932 | -0.0818 | -14.23% | 0.5634 | 0.6209 | 0.4836 | 1,744,949.00 |
| Apr 11 2024 | 0.575 | 0.1592 | 38.29% | 0.4131 | 0.6343 | 0.4098 | 1,457,100.00 |
| Apr 10 2024 | 0.4158 | 0.0175 | 4.39% | 0.4037 | 0.4165 | 0.3826 | 206,298.00 |
| Apr 09 2024 | 0.3983 | -0.0286 | -6.70% | 0.4291 | 0.4312 | 0.3955 | 246,934.00 |
| Apr 08 2024 | 0.4269 | 0.033 | 8.38% | 0.3936 | 0.4392 | 0.3835 | 452,071.00 |
| Apr 07 2024 | 0.3939 | 0.0068 | 1.76% | 0.3856 | 0.4013 | 0.3839 | 93,173.00 |
| Apr 06 2024 | 0.3871 | 0.0051 | 1.34% | 0.3861 | 0.3908 | 0.3791 | 62,048.00 |
| Apr 05 2024 | 0.382 | -0.0143 | -3.61% | 0.393 | 0.3982 | 0.3709 | 124,262.00 |
| Apr 04 2024 | 0.3963 | 0.0106 | 2.75% | 0.3843 | 0.4165 | 0.3764 | 510,683.00 |
| Apr 03 2024 | 0.3857 | 0.0124 | 3.32% | 0.373 | 0.3901 | 0.3589 | 147,809.00 |
| Apr 02 2024 | 0.3733 | -0.0263 | -6.58% | 0.398 | 0.4023 | 0.3603 | 165,088.00 |
| Apr 01 2024 | 0.3996 | -0.032 | -7.41% | 0.4322 | 0.433 | 0.3863 | 163,024.00 |
| Mar 31 2024 | 0.4316 | 0.0076 | 1.79% | 0.4263 | 0.4367 | 0.4189 | 149,638.00 |
| Mar 30 2024 | 0.424 | -0.0109 | -2.51% | 0.4287 | 0.4366 | 0.4197 | 102,689.00 |
| Mar 29 2024 | 0.4349 | -0.0088 | -1.98% | 0.4425 | 0.444 | 0.4224 | 147,852.00 |
| Mar 28 2024 | 0.4437 | 0.0145 | 3.38% | 0.4317 | 0.446 | 0.4155 | 157,600.00 |
| Mar 27 2024 | 0.4292 | -0.0021 | -0.49% | 0.4277 | 0.4385 | 0.4116 | 223,631.00 |
| Mar 26 2024 | 0.4313 | 0.0203 | 4.94% | 0.4092 | 0.4698 | 0.4076 | 406,877.00 |
| Mar 25 2024 | 0.411 | 0.0125 | 3.14% | 0.3996 | 0.4135 | 0.3883 | 202,458.00 |
| Mar 24 2024 | 0.3985 | 0.016 | 4.18% | 0.3846 | 0.437 | 0.3778 | 519,903.00 |
| Mar 23 2024 | 0.3825 | 0.0193 | 5.31% | 0.3546 | 0.3827 | 0.353 | 134,796.00 |
| Mar 22 2024 | 0.3632 | -0.0103 | -2.76% | 0.3722 | 0.3777 | 0.3493 | 154,147.00 |
| Mar 21 2024 | 0.3735 | 0.0154 | 4.30% | 0.3652 | 0.3793 | 0.359 | 216,700.00 |
| Mar 20 2024 | 0.3581 | 0.0313 | 9.58% | 0.3252 | 0.3599 | 0.3111 | 301,757.00 |
| Mar 19 2024 | 0.3268 | -0.0409 | -11.12% | 0.3646 | 0.3714 | 0.3194 | 339,968.00 |
| Mar 18 2024 | 0.3677 | -0.0241 | -6.15% | 0.3953 | 0.3969 | 0.3572 | 288,517.00 |
| Mar 17 2024 | 0.3918 | 0.0122 | 3.21% | 0.3788 | 0.3969 | 0.3517 | 289,755.00 |
| Mar 16 2024 | 0.3796 | -0.0377 | -9.03% | 0.4146 | 0.4221 | 0.3721 | 310,862.00 |
| Mar 15 2024 | 0.4173 | -0.0402 | -8.79% | 0.4599 | 0.4701 | 0.3856 | 421,696.00 |
| Mar 14 2024 | 0.4575 | -0.018 | -3.79% | 0.4755 | 0.4822 | 0.4237 | 393,492.00 |
| Mar 13 2024 | 0.4755 | 0.0196 | 4.30% | 0.4515 | 0.4805 | 0.4474 | 337,165.00 |
| Mar 12 2024 | 0.4559 | -0.0019 | -0.42% | 0.4589 | 0.4616 | 0.4188 | 276,237.00 |
| Mar 11 2024 | 0.4578 | 0.0368 | 8.74% | 0.4169 | 0.461 | 0.4042 | 241,855.00 |
| Mar 10 2024 | 0.421 | -0.0073 | -1.70% | 0.4261 | 0.4359 | 0.4115 | 144,916.00 |
| Mar 09 2024 | 0.4283 | 0.0006 | 0.14% | 0.4252 | 0.4313 | 0.4215 | 161,527.00 |
| Mar 08 2024 | 0.4277 | -0.0097 | -2.22% | 0.4347 | 0.4396 | 0.4071 | 175,639.00 |
| Mar 07 2024 | 0.4374 | 0.0156 | 3.70% | 0.4205 | 0.4396 | 0.4132 | 213,134.00 |
| Mar 06 2024 | 0.4218 | 0.025 | 6.30% | 0.3931 | 0.4233 | 0.3777 | 382,594.00 |
| Mar 05 2024 | 0.3968 | -0.034 | -7.89% | 0.4288 | 0.4366 | 0.3339 | 442,349.00 |
| Mar 04 2024 | 0.4308 | 0.0242 | 5.95% | 0.4073 | 0.4481 | 0.3985 | 357,733.00 |
| Mar 03 2024 | 0.4066 | -0.0151 | -3.58% | 0.4207 | 0.4249 | 0.377 | 192,047.00 |
| Mar 02 2024 | 0.4217 | 0.0224 | 5.61% | 0.3968 | 0.4221 | 0.391 | 186,568.00 |
| Mar 01 2024 | 0.3993 | 0.0185 | 4.86% | 0.3727 | 0.3996 | 0.3727 | 164,425.00 |
| Feb 29 2024 | 0.3808 | 0.0104 | 2.81% | 0.3701 | 0.3852 | 0.3638 | 263,866.00 |
| Feb 28 2024 | 0.3704 | 0.0144 | 4.04% | 0.3561 | 0.3719 | 0.3429 | 319,554.00 |
| Feb 27 2024 | 0.356 | 0.0059 | 1.69% | 0.3519 | 0.3575 | 0.3458 | 155,786.00 |
| Feb 26 2024 | 0.3501 | 0.0037 | 1.07% | 0.3468 | 0.353 | 0.3356 | 101,773.00 |
| Feb 25 2024 | 0.3464 | 0.0016 | 0.46% | 0.3434 | 0.348 | 0.3397 | 74,963.00 |
| Feb 24 2024 | 0.3448 | 0.0048 | 1.41% | 0.3432 | 0.3463 | 0.3333 | 99,791.00 |
| Feb 23 2024 | 0.340 | -0.0059 | -1.71% | 0.3489 | 0.3513 | 0.3334 | 75,887.00 |
| Feb 22 2024 | 0.3459 | -0.0065 | -1.84% | 0.3479 | 0.3559 | 0.3395 | 130,271.00 |
| Feb 21 2024 | 0.3524 | 0.0064 | 1.85% | 0.3375 | 0.3537 | 0.3339 | 220,619.00 |
| Feb 20 2024 | 0.346 | -0.0018 | -0.52% | 0.3489 | 0.3534 | 0.3297 | 157,131.00 |
| Feb 19 2024 | 0.3478 | 0.0079 | 2.32% | 0.3406 | 0.3502 | 0.3374 | 131,097.00 |
| Feb 18 2024 | 0.3399 | 0.0046 | 1.37% | 0.3331 | 0.3459 | 0.3322 | 112,873.00 |
| Feb 17 2024 | 0.3353 | -0.0026 | -0.77% | 0.334 | 0.340 | 0.324 | 85,733.00 |
| Feb 16 2024 | 0.3379 | 0.0008 | 0.24% | 0.333 | 0.3457 | 0.3282 | 175,043.00 |
| Feb 15 2024 | 0.3371 | 0.0124 | 3.82% | 0.3241 | 0.3516 | 0.321 | 274,238.00 |
| Feb 14 2024 | 0.3247 | 0.0058 | 1.82% | 0.3161 | 0.3253 | 0.3152 | 72,437.00 |
| Feb 13 2024 | 0.3189 | -0.0048 | -1.48% | 0.3234 | 0.3254 | 0.3139 | 63,216.00 |
| Feb 12 2024 | 0.3237 | 0.0055 | 1.73% | 0.3221 | 0.3254 | 0.3126 | 69,830.00 |
| Feb 11 2024 | 0.3182 | -0.0018 | -0.56% | 0.3192 | 0.3372 | 0.3178 | 108,183.00 |
| Feb 10 2024 | 0.320 | -0.0031 | -0.96% | 0.3186 | 0.3242 | 0.3155 | 45,440.00 |
