We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
Ontology Gas | ONGEUR | Crypto | 57,109,859 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
-0.04484 | -8.21% | 0.5015 | 0.4515 | 0.53282 |
High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.55269 | 0.5015 | 0.54634 | 0.54634 | 0.175920 - 0.751500 |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
CXIO | 09:21:51 | 111.00 | 0.5015 | EUR |
Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
---|---|---|---|---|---|---|
01 May 2024 | 0.5473 | -0.04484 | -7.57% | 0.54403 | 0.61052 | 664,733.00 |
30 Apr 2024 | 0.59214 | 0.01597 | 2.77% | 0.58004 | 0.61292 | 596,828.00 |
29 Apr 2024 | 0.57617 | 0.02767 | 5.04% | 0.51729 | 0.65366 | 3,526,706.00 |
28 Apr 2024 | 0.5485 | -0.04661 | -7.83% | 0.53638 | 0.59721 | 601,423.00 |
27 Apr 2024 | 0.59511 | -0.02823 | -4.53% | 0.56743 | 0.60667 | 1,015,465.00 |
26 Apr 2024 | 0.62334 | 0.01149 | 1.88% | 0.59648 | 0.68737 | 1,501,854.00 |
25 Apr 2024 | 0.61185 | -0.08965 | -12.78% | 0.6003 | 0.66991 | 2,858,275.00 |
24 Apr 2024 | 0.7015 | 0.00 | 0.00% | 0.67347 | 0.7515 | 34,167.00 |
23 Apr 2024 | 0.7015 | 0.0153 | 2.23% | 0.7015 | 0.7015 | 163,287.00 |
22 Apr 2024 | 0.6862 | 0.0672 | 10.86% | 0.576 | 0.73139 | 7,622,259.00 |
21 Apr 2024 | 0.619 | 0.00244 | 0.40% | 0.59001 | 0.62879 | 340,729.00 |
20 Apr 2024 | 0.61656 | 0.00638 | 1.05% | 0.54551 | 0.6629 | 6,515,497.00 |
19 Apr 2024 | 0.61018 | 0.16156 | 36.01% | 0.41782 | 0.61019 | 138,846.00 |
18 Apr 2024 | 0.44862 | -0.07822 | -14.85% | 0.44189 | 0.54006 | 2,626,332.00 |
17 Apr 2024 | 0.52684 | 0.06727 | 14.64% | 0.4387 | 0.56054 | 7,380,259.00 |
16 Apr 2024 | 0.45957 | 0.06536 | 16.58% | 0.39201 | 0.52771 | 10,995,827.00 |
15 Apr 2024 | 0.39421 | 0.03176 | 8.76% | 0.330 | 0.39421 | 2,120,904.00 |
14 Apr 2024 | 0.36245 | -0.09359 | -20.52% | 0.3108 | 0.48897 | 2,816,798.00 |
13 Apr 2024 | 0.45604 | -0.0789 | -14.75% | 0.45068 | 0.5842 | 17,129,925.00 |
12 Apr 2024 | 0.53494 | 0.147 | 37.89% | 0.38177 | 0.59876 | 18,135,430.00 |
11 Apr 2024 | 0.38794 | 0.02278 | 6.24% | 0.35669 | 0.38794 | 80,888.00 |
10 Apr 2024 | 0.36516 | -0.02792 | -7.10% | 0.36516 | 0.39469 | 114,640.00 |
09 Apr 2024 | 0.39308 | 0.02805 | 7.68% | 0.35459 | 0.40244 | 461,571.00 |
08 Apr 2024 | 0.36503 | 0.01055 | 2.98% | 0.35545 | 0.36841 | 44,593.00 |
07 Apr 2024 | 0.35448 | 0.00228 | 0.65% | 0.35235 | 0.35448 | 2,775.00 |
06 Apr 2024 | 0.3522 | -0.00933 | -2.58% | 0.34355 | 0.36645 | 113,223.00 |
05 Apr 2024 | 0.36153 | 0.005 | 1.40% | 0.35342 | 0.38528 | 147,359.00 |
04 Apr 2024 | 0.35653 | 0.00805 | 2.31% | 0.33602 | 0.36318 | 57,961.00 |
03 Apr 2024 | 0.34848 | -0.02631 | -7.02% | 0.33465 | 0.37479 | 36,992.00 |
02 Apr 2024 | 0.37479 | -0.01843 | -4.69% | 0.36026 | 0.39998 | 142,125.00 |
01 Apr 2024 | 0.39322 | 0.00133 | 0.34% | 0.38898 | 0.394 | 5,120.00 |
30 Mar 2024 | 0.39189 | -0.00673 | -1.69% | 0.39057 | 0.41015 | 22,258.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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