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 (Gate.io:ONTUSDT)
Ontology (Gate.io:ONTUSDT) Historical

ONTUSDT Ontology

0.292

-0.0193 (-6.20%)

16:13:25 - Realtime Data

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology	ONTUSDT	Gate.io	262,371,667	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0193	-6.20%	0.292	0.2918	0.2919

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.3111	0.3136	0.2909	0.3113	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	16:11:22	38.44	0.292	UST

Price x Volume	Volume	Base Symbol	Related Pairs
159,206.95	527,882.32	ONT			ONTBTC

ONTUSDT 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%

ONTUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	0.3113	-0.009	-2.81%	0.320	0.321	0.3013	687,867.00
May 12 2024	0.3203	0.0008	0.25%	0.3201	0.3276	0.3195	300,874.00
May 11 2024	0.3195	-0.0089	-2.71%	0.3277	0.3295	0.3194	431,490.00
May 10 2024	0.3284	-0.0193	-5.55%	0.3445	0.3508	0.322	438,392.00
May 09 2024	0.3477	0.0081	2.39%	0.3377	0.3494	0.332	419,064.00
May 08 2024	0.3396	-0.0022	-0.64%	0.337	0.3525	0.3357	363,111.00
May 07 2024	0.3418	-0.0105	-2.98%	0.3512	0.3556	0.3401	387,271.00
May 06 2024	0.3523	-0.0169	-4.58%	0.3658	0.373	0.3514	519,998.00
May 05 2024	0.3692	0.0053	1.46%	0.3709	0.3745	0.3647	569,815.00
May 04 2024	0.3639	0.0011	0.30%	0.3591	0.3728	0.350	624,356.00
May 03 2024	0.3628	0.0213	6.24%	0.3365	0.3655	0.3267	704,037.00
May 02 2024	0.3415	-0.0134	-3.78%	0.3444	0.3478	0.3341	717,331.00
May 01 2024	0.3549	-0.0151	-4.08%	0.3587	0.3605	0.3358	588,035.00
Apr 30 2024	0.370	-0.0285	-7.15%	0.4017	0.4088	0.3592	494,668.00
Apr 29 2024	0.3985	0.0178	4.68%	0.3993	0.4144	0.3792	508,358.00
Apr 28 2024	0.3807	0.0196	5.43%	0.3617	0.4132	0.3584	428,954.00
Apr 27 2024	0.3611	-0.0234	-6.09%	0.3849	0.3859	0.3576	309,103.00
Apr 26 2024	0.3845	-0.0141	-3.54%	0.3902	0.3931	0.3724	302,290.00
Apr 25 2024	0.3986	-0.0295	-6.89%	0.4193	0.4335	0.3961	371,888.00
Apr 24 2024	0.4281	0.0036	0.85%	0.4308	0.4417	0.4146	271,384.00
Apr 23 2024	0.4245	-0.0402	-8.65%	0.4839	0.4976	0.4243	320,217.00
Apr 22 2024	0.4647	0.0621	15.42%	0.4081	0.477	0.4081	409,904.00
Apr 21 2024	0.4026	0.0348	9.46%	0.3589	0.4239	0.3564	438,065.00
Apr 20 2024	0.3678	-0.0006	-0.16%	0.3569	0.3933	0.3537	323,715.00
Apr 19 2024	0.3684	0.0364	10.96%	0.3819	0.3875	0.3371	506,136.00
Apr 18 2024	0.332	0.0399	13.66%	0.2919	0.340	0.2761	935,206.00
Apr 17 2024	0.2921	-0.0339	-10.40%	0.3226	0.3227	0.2911	505,902.00
Apr 16 2024	0.326	0.0055	1.72%	0.310	0.3321	0.2915	364,686.00
Apr 15 2024	0.3205	0.018	5.95%	0.3173	0.3672	0.3013	553,716.00
Apr 14 2024	0.3025	0.0141	4.89%	0.272	0.3047	0.2617	401,972.00
Apr 13 2024	0.2884	-0.094	-24.58%	0.371	0.3817	0.2659	401,718.00

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