Ontology Gas Historical Data - ONGETH | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
Ontology Gas (암호화폐:ONGETH)
Ontology Gas (암호화폐:ONGETH) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Ontology Gas	ONGETH	암호화폐	43,117,420	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000100	0.60%	0.000168	0.000168	0.000168

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000167	0.000173	0.000164	0.000167	0.000098 - 0.000348

Exchange	Last Trade	Size	Trade Price	Currency
GATE	00:21:21	42.80	0.000168	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
1.81	10,771.13	ONG	ONGEUR	ONGGBP	ONGBTC

ONGETH Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000183	0.000188	0.000115	15,715.30	-0.000016	-8.52%
1개월	0.00016	0.00026	0.000115	17,446.64	0.00000780	4.88%
3개월	0.000119	0.00026	0.000098	29,882.30	0.000049	40.84%
6개월	0.000179	0.00026	0.000098	36,833.43	-0.000011	-6.21%
1년	0.00014	0.000348	0.000098	40,073.94	0.000027	19.46%
3년	0.000213	0.00101	0.000098	29,636.76	-0.000046	-21.46%
5년	0.001795	0.003012	0.000098	26,087.13	-0.001628	-90.66%

ONGETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	0.000167	0.00000200	1.21%	0.000165	0.000167	0.00016	13,020.00
15 5월(5) 2024	0.000165	-0.00000400	-2.38%	0.000168	0.000169	0.000163	14,156.00
14 5월(5) 2024	0.000168	-0.00000700	-3.99%	0.000118	0.000188	0.000115	16,134.00
13 5월(5) 2024	0.000176	-0.00000300	-1.68%	0.000178	0.000178	0.000176	16,917.00
12 5월(5) 2024	0.000179	-0.00000400	-2.20%	0.000182	0.000182	0.000178	16,399.00
11 5월(5) 2024	0.000182	-0.00000200	-1.09%	0.000184	0.000188	0.00018	15,923.00
10 5월(5) 2024	0.000184	0.00000020	0.11%	0.000183	0.000184	0.000179	17,453.00
09 5월(5) 2024	0.000184	-0.00000090	-0.49%	0.000185	0.00019	0.000182	17,881.00
08 5월(5) 2024	0.000185	-0.00000200	-1.07%	0.000187	0.000191	0.000184	17,541.00
07 5월(5) 2024	0.000187	-0.00000400	-2.10%	0.000191	0.000191	0.000185	11,664.00
06 5월(5) 2024	0.000191	0.00000700	3.80%	0.000184	0.000199	0.000184	15,704.00
05 5월(5) 2024	0.000184	0.00000700	3.95%	0.000177	0.000196	0.000174	10,846.00
04 5월(5) 2024	0.000177	0.00000070	0.40%	0.000177	0.00018	0.000173	16,986.00
03 5월(5) 2024	0.000177	-0.00001	-5.37%	0.000187	0.000187	0.000176	17,203.00
02 5월(5) 2024	0.000186	-0.00000800	-4.12%	0.000194	0.000195	0.000184	15,835.00
01 5월(5) 2024	0.000194	-0.00000600	-3.00%	0.0002	0.000207	0.000194	14,958.00
30 4월(4) 2024	0.0002	0.00000700	3.62%	0.000118	0.000207	0.000115	17,353.00
29 4월(4) 2024	0.000194	0.000015	8.42%	0.000178	0.000211	0.000171	14,648.00
28 4월(4) 2024	0.000178	-0.000026	-12.73%	0.000204	0.000204	0.000178	16,976.00
27 4월(4) 2024	0.000204	-0.00000300	-1.45%	0.000207	0.000207	0.000196	11,714.00
26 4월(4) 2024	0.000207	-0.00000500	-2.36%	0.000215	0.000225	0.000204	16,242.00
25 4월(4) 2024	0.000212	-0.00000400	-1.86%	0.000216	0.000218	0.000198	23,427.00
24 4월(4) 2024	0.000216	-0.000014	-6.09%	0.000231	0.00026	0.000216	19,769.00
23 4월(4) 2024	0.00023	-0.00000500	-2.13%	0.000118	0.000243	0.000115	17,794.00
22 4월(4) 2024	0.000235	0.000032	15.76%	0.000203	0.000245	0.000195	26,486.00
21 4월(4) 2024	0.000203	-0.000011	-5.13%	0.000214	0.000219	0.000197	15,987.00
20 4월(4) 2024	0.000214	0.00000300	1.42%	0.000211	0.000225	0.0002	22,040.00
19 4월(4) 2024	0.000211	0.000051	31.91%	0.00016	0.000216	0.000147	37,435.00
18 4월(4) 2024	0.00016	-0.000023	-12.62%	0.000182	0.000186	0.000158	17,399.00
17 4월(4) 2024	0.000182	0.000022	13.75%	0.00016	0.00019	0.000152	20,800.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관