Ontology Gas(ONG)Heute
$0.170216
vor 1 Jahren
$0.270187
vor 2 Jahren
$0.198566
vor 3 Jahren
$0.372098
vor 4 Jahren
$1.13
vor 5 Jahren
$0.16522
vor 6 Jahren
$0.169965
Ontology Gas Preisverlauf
(ONG)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.170842 | $0.171962 | $0.167867 | $0.168535 | $2.879M |
2025-09-10 | $0.167409 | $0.171362 | $0.166502 | $0.170901 | $2.829M |
2025-09-09 | $0.169724 | $0.172980 | $0.166913 | $0.167263 | $3.312M |
2025-09-08 | $0.167085 | $0.169955 | $0.166152 | $0.169829 | $3.188M |
2025-09-07 | $0.166222 | $0.167771 | $0.164858 | $0.167190 | $2.341M |
2025-09-06 | $0.162975 | $0.167204 | $0.161817 | $0.166399 | $2.795M |
2025-09-05 | $0.161861 | $0.165655 | $0.160388 | $0.162461 | $2.424M |
2025-09-04 | $0.165465 | $0.168167 | $0.161278 | $0.161861 | $3.386M |
2025-09-03 | $0.162014 | $0.165952 | $0.161302 | $0.165629 | $2.498M |
2025-09-02 | $0.163297 | $0.165504 | $0.159079 | $0.162014 | $3.288M |
2025-09-01 | $0.168810 | $0.169344 | $0.162965 | $0.163341 | $4.083M |
2025-08-31 | $0.170595 | $0.171459 | $0.167099 | $0.168755 | $2.890M |
2025-08-30 | $0.165334 | $0.172829 | $0.162836 | $0.170666 | $6.859M |
2025-08-29 | $0.173005 | $0.173494 | $0.163185 | $0.165190 | $5.984M |
2025-08-28 | $0.175930 | $0.176775 | $0.170922 | $0.173087 | $5.471M |
2025-08-27 | $0.185002 | $0.186031 | $0.17375 | $0.175883 | $8.897M |
2025-08-26 | $0.197946 | $0.203298 | $0.180807 | $0.184809 | $19.358M |
2025-08-25 | $0.180680 | $0.228322 | $0.180579 | $0.197946 | $104.081M |
2025-08-24 | $0.181770 | $0.183416 | $0.178535 | $0.180362 | $3.965M |
2025-08-23 | $0.178098 | $0.190573 | $0.179083 | $0.181420 | $6.277M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Ontology Gas(ONG)
