Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ONGETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.000166 | -0.00000600 | -3.49% | 0.000172 | 0.000172 | 0.000164 | 7,307.00 |
| May 16 2024 | 0.000172 | 0.00000500 | 3.00% | 0.000165 | 0.000173 | 0.000164 | 11,779.00 |
| May 15 2024 | 0.000167 | 0.00000200 | 1.21% | 0.000165 | 0.000167 | 0.00016 | 13,020.00 |
| May 14 2024 | 0.000165 | -0.00000400 | -2.38% | 0.000168 | 0.000169 | 0.000163 | 14,156.00 |
| May 13 2024 | 0.000168 | -0.00000600 | -3.43% | 0.000175 | 0.000188 | 0.000164 | 15,827.00 |
| May 12 2024 | 0.000175 | -0.00000300 | -1.69% | 0.000178 | 0.000178 | 0.000175 | 17,412.00 |
| May 11 2024 | 0.000178 | -0.00000500 | -2.74% | 0.000182 | 0.000182 | 0.000178 | 16,753.00 |
| May 10 2024 | 0.000182 | -0.00000200 | -1.09% | 0.000184 | 0.000188 | 0.00018 | 16,185.00 |
| May 09 2024 | 0.000184 | 0.00000070 | 0.38% | 0.000183 | 0.000184 | 0.000179 | 17,856.00 |
| May 08 2024 | 0.000183 | -0.00000200 | -1.08% | 0.000186 | 0.00019 | 0.000182 | 18,116.00 |
| May 07 2024 | 0.000185 | -0.00000200 | -1.07% | 0.000187 | 0.000191 | 0.000184 | 18,095.00 |
| May 06 2024 | 0.000187 | -0.00000400 | -2.10% | 0.000191 | 0.000191 | 0.000185 | 8,674.00 |
| May 05 2024 | 0.000191 | 0.00000700 | 3.80% | 0.000186 | 0.000199 | 0.000186 | 15,704.00 |
| May 04 2024 | 0.000184 | 0.00000700 | 3.95% | 0.000178 | 0.000196 | 0.000174 | 10,846.00 |
| May 03 2024 | 0.000177 | 0.00000070 | 0.40% | 0.000178 | 0.00018 | 0.000173 | 16,986.00 |
| 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 |
| Apr 02 2024 | 0.000114 | 0.00000010 | 0.09% | 0.000114 | 0.000115 | 0.000109 | 24,968.00 |
| Apr 01 2024 | 0.000114 | -0.00000400 | -3.38% | 0.000119 | 0.000119 | 0.000112 | 25,370.00 |
| Mar 31 2024 | 0.000118 | -0.00000200 | -1.66% | 0.000121 | 0.000121 | 0.000117 | 23,254.00 |
| Mar 30 2024 | 0.000121 | -0.00000300 | -2.43% | 0.000124 | 0.000124 | 0.000119 | 23,296.00 |
| Mar 29 2024 | 0.000124 | -0.00000020 | -0.16% | 0.000124 | 0.000125 | 0.00012 | 27,258.00 |
| Mar 28 2024 | 0.000124 | 0.00000100 | 0.81% | 0.000124 | 0.000124 | 0.00012 | 36,443.00 |
| Mar 27 2024 | 0.000123 | 0.00000300 | 2.50% | 0.00012 | 0.000124 | 0.000116 | 37,597.00 |
| Mar 26 2024 | 0.00012 | 0.00000600 | 5.29% | 0.000114 | 0.000129 | 0.000114 | 37,205.00 |
| Mar 25 2024 | 0.000113 | -0.00000200 | -1.73% | 0.000115 | 0.000116 | 0.000112 | 39,543.00 |
| Mar 24 2024 | 0.000115 | 0.00000400 | 3.59% | 0.000114 | 0.00013 | 0.000114 | 40,532.00 |
| Mar 23 2024 | 0.000112 | 0.00000300 | 2.76% | 0.000109 | 0.000113 | 0.000108 | 39,647.00 |
| Mar 22 2024 | 0.000109 | 0.00000200 | 1.87% | 0.000106 | 0.000109 | 0.000105 | 43,387.00 |
| Mar 21 2024 | 0.000107 | 0.00000500 | 4.90% | 0.000105 | 0.000108 | 0.000102 | 42,647.00 |
| Mar 20 2024 | 0.000102 | 0.00000060 | 0.59% | 0.000103 | 0.000105 | 0.0001 | 46,243.00 |
| Mar 19 2024 | 0.000102 | -0.00000300 | -2.88% | 0.000104 | 0.000105 | 0.000098 | 44,567.00 |
| Mar 18 2024 | 0.000104 | -0.00000400 | -3.71% | 0.000108 | 0.000108 | 0.000103 | 43,771.00 |
| Mar 17 2024 | 0.000108 | 0.00000060 | 0.56% | 0.000108 | 0.000109 | 0.000103 | 41,471.00 |
| Mar 16 2024 | 0.000107 | -0.00000400 | -3.58% | 0.000112 | 0.000113 | 0.000105 | 40,267.00 |
| Mar 15 2024 | 0.000112 | -0.00000600 | -5.10% | 0.000118 | 0.00012 | 0.000108 | 38,189.00 |
| Mar 14 2024 | 0.000118 | -0.00000100 | -0.84% | 0.000119 | 0.000121 | 0.000113 | 34,882.00 |
| Mar 13 2024 | 0.000119 | 0.00000400 | 3.49% | 0.000115 | 0.00012 | 0.000111 | 37,326.00 |
| Mar 12 2024 | 0.000115 | 0.00000200 | 1.78% | 0.000113 | 0.000115 | 0.000108 | 36,908.00 |
| Mar 11 2024 | 0.000113 | 0.00000400 | 3.69% | 0.000109 | 0.000114 | 0.000107 | 39,374.00 |
| Mar 10 2024 | 0.000109 | -0.00000080 | -0.73% | 0.00011 | 0.00011 | 0.000107 | 39,162.00 |
| Mar 09 2024 | 0.000109 | -0.00000040 | -0.36% | 0.00011 | 0.00011 | 0.000108 | 39,845.00 |
| Mar 08 2024 | 0.00011 | -0.00000300 | -2.66% | 0.000113 | 0.000113 | 0.000105 | 38,976.00 |
| Mar 07 2024 | 0.000113 | 0.00000300 | 2.72% | 0.000112 | 0.000116 | 0.000109 | 39,347.00 |
| Mar 06 2024 | 0.00011 | -0.00000050 | -0.45% | 0.000112 | 0.000113 | 0.000103 | 40,152.00 |
| Mar 05 2024 | 0.000111 | -0.00000800 | -6.74% | 0.000119 | 0.000119 | 0.000108 | 40,837.00 |
| Mar 04 2024 | 0.000119 | 0.00000100 | 0.85% | 0.000117 | 0.000126 | 0.000115 | 39,824.00 |
| Mar 03 2024 | 0.000117 | -0.00000500 | -4.07% | 0.000122 | 0.000122 | 0.000114 | 39,790.00 |
| Mar 02 2024 | 0.000123 | 0.00000700 | 6.04% | 0.000116 | 0.000123 | 0.000114 | 39,271.00 |
| Mar 01 2024 | 0.000116 | 0.00000300 | 2.67% | 0.000114 | 0.000116 | 0.000112 | 41,487.00 |
| Feb 29 2024 | 0.000112 | 0.00000200 | 1.82% | 0.000109 | 0.000113 | 0.000106 | 41,077.00 |
| Feb 28 2024 | 0.00011 | -0.00000020 | -0.18% | 0.00011 | 0.000111 | 0.000103 | 49,585.00 |
| Feb 27 2024 | 0.00011 | -0.00000010 | -0.09% | 0.00011 | 0.000111 | 0.000107 | 46,885.00 |
| Feb 26 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000112 | 0.000109 | 45,245.00 |
| Feb 25 2024 | 0.000111 | -0.00000400 | -3.47% | 0.000116 | 0.000116 | 0.000111 | 43,829.00 |
| Feb 24 2024 | 0.000115 | -0.00000100 | -0.86% | 0.000116 | 0.000117 | 0.000114 | 46,367.00 |
| Feb 23 2024 | 0.000116 | -0.00000010 | -0.09% | 0.000116 | 0.000117 | 0.000114 | 38,356.00 |
| Feb 22 2024 | 0.000117 | -0.00000300 | -2.52% | 0.000119 | 0.00012 | 0.000116 | 37,577.00 |
| Feb 21 2024 | 0.000119 | 0.00000400 | 3.48% | 0.000115 | 0.00012 | 0.000114 | 36,569.00 |
| Feb 20 2024 | 0.000115 | -0.00000400 | -3.38% | 0.000118 | 0.00012 | 0.000114 | 43,146.00 |
| Feb 19 2024 | 0.000118 | 0.00 | 0.00% | 0.000118 | 0.00012 | 0.000117 | 45,853.00 |
| Feb 18 2024 | 0.000118 | -0.00000200 | -1.66% | 0.00012 | 0.000123 | 0.000118 | 44,670.00 |
| Feb 17 2024 | 0.00012 | -0.00000010 | -0.08% | 0.000121 | 0.000121 | 0.000119 | 42,925.00 |
