Ontology Gas Historical Data - ONGETH | 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
GATE
Ontology Gas (Gate.io:ONGETH)
Ontology Gas (Gate.io:ONGETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology Gas	ONGETH	Gate.io	47,733,833	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000150	0.85%	0.000178	0.000178	0.000179

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000178	0.00018	0.000173	0.000177	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	12:52:30	19.15	0.000178	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.09	11,930.59	ONG	ONGEUR	ONGGBP	ONGBTC

ONGETH 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%

ONGETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	0.000177	-0.00001	-5.34%	0.000186	0.000187	0.000176	17,203.00
May 01 2024	0.000187	-0.00000700	-3.61%	0.000195	0.000195	0.000184	16,188.00
Apr 30 2024	0.000194	-0.00000600	-3.00%	0.000203	0.000207	0.000194	15,264.00
Apr 29 2024	0.0002	0.00000700	3.62%	0.000195	0.000207	0.000194	11,798.00
Apr 28 2024	0.000194	0.000015	8.42%	0.000178	0.000211	0.000171	14,648.00
Apr 27 2024	0.000178	-0.000026	-12.73%	0.000204	0.000204	0.000178	16,976.00
Apr 26 2024	0.000204	-0.00000300	-1.45%	0.000206	0.000207	0.000196	11,714.00
Apr 25 2024	0.000207	-0.00000800	-3.72%	0.000215	0.000225	0.000204	16,242.00
Apr 24 2024	0.000215	-0.00000060	-0.28%	0.000216	0.000218	0.000198	23,709.00
Apr 23 2024	0.000216	-0.000016	-6.92%	0.000232	0.00026	0.000216	19,769.00
Apr 22 2024	0.000231	-0.00000400	-1.70%	0.000233	0.000243	0.000228	16,785.00
Apr 21 2024	0.000235	0.000032	15.79%	0.000202	0.000245	0.000195	26,486.00
Apr 20 2024	0.000203	-0.000012	-5.60%	0.000213	0.000219	0.000197	16,326.00
Apr 19 2024	0.000214	0.00000300	1.42%	0.000212	0.000225	0.0002	22,040.00
Apr 18 2024	0.000211	0.000051	31.91%	0.00016	0.000216	0.000147	37,435.00
Apr 17 2024	0.00016	-0.000023	-12.62%	0.000182	0.000186	0.000158	17,399.00
Apr 16 2024	0.000182	0.000022	13.75%	0.000159	0.00019	0.000152	20,800.00
Apr 15 2024	0.00016	0.000032	25.08%	0.000137	0.000181	0.000134	32,018.00
Apr 14 2024	0.000128	0.00000200	1.59%	0.000127	0.000129	0.000117	29,633.00
Apr 13 2024	0.000126	-0.000032	-20.37%	0.000154	0.000161	0.000118	36,219.00
Apr 12 2024	0.000157	-0.00000700	-4.26%	0.000164	0.000178	0.000147	24,046.00
Apr 11 2024	0.000164	0.000047	40.03%	0.000117	0.000181	0.000116	28,567.00
Apr 10 2024	0.000117	0.00000400	3.52%	0.000113	0.000118	0.000112	25,110.00
Apr 09 2024	0.000114	-0.00000200	-1.73%	0.000116	0.000116	0.000112	26,381.00
Apr 08 2024	0.000116	0.00000060	0.52%	0.000115	0.00012	0.000112	22,022.00
Apr 07 2024	0.000115	-0.00000040	-0.35%	0.000115	0.000118	0.000115	19,577.00
Apr 06 2024	0.000115	0.00000040	0.35%	0.000115	0.000117	0.000115	25,671.00
Apr 05 2024	0.000115	-0.00000400	-3.37%	0.000119	0.00012	0.000115	18,816.00
Apr 04 2024	0.000119	0.00000300	2.58%	0.000116	0.000125	0.000115	23,429.00
Apr 03 2024	0.000116	0.00000200	1.75%	0.000114	0.000117	0.000112	25,014.00

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