Ontology Gas(ONG)Hôm nay
$0.169874
1 năm trước
$0.261085
2 năm trước
$0.210003
3 năm trước
$0.354238
4 năm trước
$1.11
5 năm trước
$0.154874
6 năm trước
$0.176974
Ontology Gas Lịch sử Giá
(ONG)Khoảng thời gian: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-22 | $0.176857 | $0.179667 | $0.167177 | $0.178281 | $5.639M |
2025-08-21 | $0.171406 | $0.179748 | $0.170588 | $0.176357 | $6.997M |
2025-08-20 | $0.168218 | $0.172253 | $0.163302 | $0.171319 | $3.266M |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-09
Ontology Gas(ONG)
