Ontology Gas ONG #570
$0.176 1.21% (1d)
Market Overview
Ontology Gas current market price is $0.176 with a 24 hour trading volume of $6,497.62K. The total available supply of Ontology Gas is 1.00B ONG with a maximum supply of 1.00B ONG. It has secured Rank 570 in the cryptocurrency market with a marketcap of $72.96M. The ONG price is 0.35% up in the last one hour.
The high price of the Ontology Gas is $0.179 and low price is $0.172 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Ontology Gas Rank
570
Ontology Gas Price
$0.176
Market Cap
$72.96M 1.11%
Fully Diluted Valuation
$175.00M
Trading Volume(24h)
$6,497.62K
Circulating Supply
416.93M ONG
Total Supply
1.00B ONG
Max Supply
1.00B ONG
High(24h)
$0.179
Low(24h)
$0.172
All-time High
$4.39 96.01%
28 Sep 2018
All-time Low
$0.0424 312.37%
13 Mar 2020
Cryptocurrency Ontology Gas Calculator
Want to convert more cryptocurrencies?
Ontology Gas Price Chart
1h
0.35%
24h
1.21%
7d
2.64%
14d
2.3%
30d
16.75%
60d
7.02%
200d
57.03%
1y
52.11%
Ontology Gas Historical Data
Historical data of Ontology Gas past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-06-08 | $148,912,516.78 | $7,350,935.84 | $0.39 |
| 2024-06-09 | $139,012,511.76 | $3,825,206.92 | $0.36 |
| 2024-06-10 | $140,555,790.68 | $2,440,329.77 | $0.37 |
| 2024-06-11 | $140,489,052.41 | $4,082,473.54 | $0.37 |
| 2024-06-12 | $137,439,310.03 | $6,802,575.23 | $0.36 |
| 2024-06-13 | $150,217,603.42 | $16,446,265.26 | $0.39 |
| 2024-06-14 | $150,708,393.13 | $13,951,539.43 | $0.40 |
| 2024-06-15 | $137,203,584.20 | $5,863,287.64 | $0.36 |
| 2024-06-16 | $142,937,824.06 | $4,274,474.64 | $0.38 |
| 2024-06-17 | $137,992,518.88 | $3,438,126.14 | $0.36 |
| 2024-06-18 | $120,643,872.45 | $3,861,712.26 | $0.32 |
| 2024-06-19 | $109,234,521.23 | $4,517,826.24 | $0.29 |
| 2024-06-20 | $111,461,538.86 | $2,742,014.89 | $0.29 |
| 2024-06-21 | $130,717,454.66 | $18,226,445.60 | $0.34 |
| 2024-06-22 | $139,933,346.02 | $27,567,638.55 | $0.36 |
| 2024-06-23 | $138,205,131.26 | $9,031,130.44 | $0.36 |
| 2024-06-24 | $131,466,038.40 | $3,972,180.82 | $0.34 |
| 2024-06-25 | $136,348,179.57 | $10,001,922.44 | $0.36 |
| 2024-06-26 | $135,827,967.13 | $5,058,615.18 | $0.35 |
| 2024-06-27 | $135,479,229.70 | $5,963,527.43 | $0.35 |
| 2024-06-28 | $137,609,378.68 | $4,909,240.96 | $0.36 |
| 2024-06-29 | $137,655,930.75 | $7,650,173.97 | $0.36 |
| 2024-06-30 | $133,262,311.51 | $4,045,048.51 | $0.35 |
| 2024-07-01 | $140,929,406.62 | $12,911,406.03 | $0.37 |
| 2024-07-02 | $136,073,137.81 | $3,864,029.68 | $0.35 |
| 2024-07-03 | $132,690,648.25 | $2,692,557.92 | $0.35 |
| 2024-07-04 | $122,635,286.97 | $3,340,908.29 | $0.32 |
| 2024-07-05 | $108,851,289.39 | $3,253,849.98 | $0.28 |
| 2024-07-06 | $105,929,543.56 | $6,170,079.56 | $0.28 |
| 2024-07-07 | $113,130,309.14 | $3,342,949.17 | $0.29 |
| 2024-07-08 | $116,137,979.28 | $11,363,059.17 | $0.30 |
| 2024-07-09 | $117,633,816.90 | $4,424,847.25 | $0.31 |
| 2024-07-10 | $120,720,719.04 | $2,619,018.10 | $0.32 |
| 2024-07-11 | $121,046,476.87 | $1,918,856.06 | $0.32 |
| 2024-07-12 | $117,893,681.01 | $2,550,766.10 | $0.31 |
| 2024-07-13 | $119,723,141.20 | $3,159,606.63 | $0.31 |
| 2024-07-14 | $120,545,277.70 | $2,714,522.46 | $0.31 |
| 2024-07-15 | $124,184,912.93 | $3,285,963.92 | $0.32 |
| 2024-07-16 | $131,255,753.93 | $4,645,302.13 | $0.34 |
| 2024-07-17 | $131,033,727.25 | $4,970,129.81 | $0.34 |
| 2024-07-18 | $132,254,975.97 | $8,421,164.47 | $0.34 |
| 2024-07-19 | $130,347,321.44 | $7,351,859.13 | $0.34 |
| 2024-07-20 | $133,825,274.14 | $8,504,478.67 | $0.35 |
| 2024-07-21 | $133,904,058.18 | $5,855,017.86 | $0.35 |
| 2024-07-22 | $139,942,229.53 | $43,807,809.79 | $0.36 |
| 2024-07-23 | $138,119,455.46 | $35,650,990.94 | $0.36 |
| 2024-07-24 | $133,610,439.58 | $9,438,516.72 | $0.35 |
| 2024-07-25 | $130,882,293.30 | $7,046,043.86 | $0.34 |
| 2024-07-26 | $126,260,652.29 | $6,610,001.48 | $0.33 |
| 2024-07-27 | $132,186,723.99 | $11,465,735.02 | $0.34 |
| 2024-07-28 | $134,606,418.50 | $6,780,360.42 | $0.35 |
| 2024-07-29 | $131,731,139.94 | $4,646,980.75 | $0.34 |
| 2024-07-30 | $130,587,516.87 | $4,208,482.86 | $0.34 |
| 2024-07-31 | $126,994,770.78 | $5,676,447.93 | $0.33 |
| 2024-08-01 | $124,225,874.22 | $3,983,238.89 | $0.32 |
| 2024-08-02 | $123,459,863.21 | $5,008,153.45 | $0.32 |
| 2024-08-03 | $115,133,421.02 | $6,010,843.77 | $0.30 |
| 2024-08-04 | $110,774,787.07 | $5,255,412.39 | $0.29 |
| 2024-08-05 | $104,125,606.54 | $5,367,647.84 | $0.27 |
| 2024-08-06 | $96,772,214.43 | $12,028,873.38 | $0.25 |
| 2024-08-07 | $102,482,137.68 | $6,816,710.32 | $0.26 |
| 2024-08-08 | $101,262,928.71 | $7,152,698.85 | $0.26 |
| 2024-08-09 | $113,781,257.75 | $7,805,189.12 | $0.29 |
| 2024-08-10 | $114,040,211.53 | $7,236,898.48 | $0.29 |
| 2024-08-11 | $116,052,276.37 | $4,126,564.13 | $0.30 |
| 2024-08-12 | $108,825,978.27 | $5,221,501.24 | $0.28 |
| 2024-08-13 | $113,502,477.37 | $12,815,230.56 | $0.29 |
| 2024-08-14 | $115,416,863.26 | $5,299,879.65 | $0.30 |
| 2024-08-15 | $112,568,282.65 | $4,501,570.85 | $0.29 |
| 2024-08-16 | $108,610,972.44 | $3,861,374.12 | $0.28 |
| 2024-08-17 | $108,542,922.34 | $4,205,698.66 | $0.28 |
| 2024-08-18 | $109,864,179.31 | $3,114,190.08 | $0.28 |
| 2024-08-19 | $109,941,977.71 | $3,215,008.56 | $0.28 |
| 2024-08-20 | $116,104,534.41 | $4,616,197.51 | $0.30 |
| 2024-08-21 | $117,525,417.82 | $6,789,583.52 | $0.30 |
| 2024-08-22 | $119,436,412.88 | $4,207,990.55 | $0.31 |
| 2024-08-23 | $120,835,208.03 | $6,933,594.95 | $0.31 |
| 2024-08-24 | $126,819,888.09 | $6,989,709.89 | $0.33 |
| 2024-08-25 | $127,171,360.13 | $6,366,527.85 | $0.33 |
| 2024-08-26 | $123,743,305.16 | $4,773,231.92 | $0.32 |
| 2024-08-27 | $118,125,410.34 | $5,060,179.13 | $0.30 |
| 2024-08-28 | $110,179,808.36 | $3,863,075.49 | $0.28 |
| 2024-08-29 | $111,049,868.29 | $4,532,239.46 | $0.29 |
| 2024-08-30 | $110,575,048.55 | $3,790,423.98 | $0.28 |
| 2024-08-31 | $110,728,391.72 | $3,592,487.05 | $0.28 |
| 2024-09-01 | $108,381,917.06 | $2,490,542.63 | $0.28 |
| 2024-09-02 | $103,873,412.95 | $3,890,906.89 | $0.27 |
| 2024-09-03 | $107,794,611.63 | $3,431,883.49 | $0.28 |
| 2024-09-04 | $103,476,217.15 | $3,769,585.96 | $0.26 |
| 2024-09-05 | $104,177,459.57 | $3,485,986.13 | $0.27 |
| 2024-09-06 | $101,130,695.19 | $3,172,921.78 | $0.26 |
| 2024-09-07 | $98,475,772.22 | $4,351,383.13 | $0.25 |
| 2024-09-08 | $99,799,292.23 | $2,675,451.92 | $0.26 |
| 2024-09-09 | $102,294,911.66 | $2,830,292.00 | $0.26 |
| 2024-09-10 | $105,459,106.51 | $3,561,454.81 | $0.27 |
| 2024-09-11 | $107,088,631.74 | $4,473,560.36 | $0.27 |
| 2024-09-12 | $105,444,375.55 | $4,003,196.62 | $0.27 |
| 2024-09-13 | $108,730,936.04 | $3,699,002.28 | $0.28 |
| 2024-09-14 | $111,081,566.67 | $4,318,853.77 | $0.28 |
| 2024-09-15 | $109,232,002.92 | $2,510,995.96 | $0.28 |
| 2024-09-16 | $104,785,512.52 | $3,325,518.66 | $0.27 |
| 2024-09-17 | $103,750,951.43 | $3,186,503.94 | $0.27 |
| 2024-09-18 | $105,583,993.41 | $2,338,571.51 | $0.27 |
| 2024-09-19 | $108,114,224.77 | $4,267,228.29 | $0.28 |
| 2024-09-20 | $112,696,003.41 | $6,302,515.70 | $0.29 |
| 2024-09-21 | $118,958,028.86 | $21,788,634.32 | $0.30 |
| 2024-09-22 | $135,772,518.46 | $222,113,157.72 | $0.34 |
| 2024-09-23 | $121,815,047.36 | $32,460,159.86 | $0.31 |
| 2024-09-24 | $121,096,982.39 | $16,306,068.19 | $0.31 |
| 2024-09-25 | $126,616,935.93 | $33,256,828.97 | $0.32 |
| 2024-09-26 | $124,232,863.97 | $13,710,354.97 | $0.32 |
| 2024-09-27 | $127,306,630.21 | $13,587,625.03 | $0.32 |
| 2024-09-28 | $129,735,367.97 | $12,753,884.32 | $0.33 |
| 2024-09-29 | $130,044,215.11 | $23,450,033.76 | $0.33 |
| 2024-09-30 | $128,585,521.97 | $8,599,222.33 | $0.33 |
| 2024-10-01 | $124,835,637.22 | $27,774,184.35 | $0.32 |
| 2024-10-02 | $116,888,382.20 | $14,296,435.03 | $0.30 |
| 2024-10-03 | $111,316,033.15 | $8,650,613.48 | $0.29 |
| 2024-10-04 | $110,451,747.14 | $5,632,380.97 | $0.28 |
| 2024-10-05 | $118,733,026.64 | $23,889,559.29 | $0.30 |
| 2024-10-06 | $118,026,438.55 | $6,537,156.93 | $0.30 |
| 2024-10-07 | $125,230,424.69 | $50,082,406.75 | $0.32 |
| 2024-10-08 | $120,115,755.62 | $16,058,681.20 | $0.31 |
| 2024-10-09 | $127,363,642.49 | $37,647,153.35 | $0.32 |
| 2024-10-10 | $120,765,766.29 | $5,742,792.07 | $0.31 |
| 2024-10-11 | $125,717,340.57 | $34,396,974.25 | $0.32 |
| 2024-10-12 | $128,909,581.37 | $21,548,821.51 | $0.33 |
| 2024-10-13 | $128,381,374.66 | $9,666,136.87 | $0.33 |
| 2024-10-14 | $124,284,351.06 | $8,486,849.10 | $0.32 |
| 2024-10-15 | $127,998,991.60 | $5,139,502.58 | $0.33 |
| 2024-10-16 | $125,053,403.65 | $8,505,921.29 | $0.32 |
| 2024-10-17 | $126,495,532.95 | $7,191,762.60 | $0.32 |
| 2024-10-18 | $123,484,883.25 | $9,524,490.55 | $0.31 |
| 2024-10-19 | $125,727,589.64 | $4,717,704.17 | $0.32 |
| 2024-10-20 | $126,206,999.78 | $6,272,240.20 | $0.32 |
| 2024-10-21 | $129,069,900.93 | $9,002,050.27 | $0.33 |
| 2024-10-22 | $124,234,595.99 | $6,872,573.75 | $0.32 |
| 2024-10-23 | $123,732,714.97 | $4,975,142.23 | $0.31 |
| 2024-10-24 | $119,393,232.43 | $5,145,062.30 | $0.30 |
| 2024-10-25 | $120,797,013.31 | $5,377,392.71 | $0.31 |
| 2024-10-26 | $111,217,570.13 | $5,591,341.91 | $0.28 |
| 2024-10-27 | $112,058,369.68 | $3,287,757.95 | $0.28 |
| 2024-10-28 | $114,042,455.04 | $3,161,129.20 | $0.29 |
| 2024-10-29 | $116,033,114.01 | $5,205,976.69 | $0.29 |
| 2024-10-30 | $119,542,189.93 | $5,302,590.23 | $0.30 |
| 2024-10-31 | $116,918,961.20 | $4,885,035.92 | $0.30 |
| 2024-11-01 | $110,193,321.20 | $3,820,924.85 | $0.28 |
| 2024-11-02 | $109,059,125.78 | $5,578,278.84 | $0.28 |
| 2024-11-03 | $107,436,884.94 | $3,366,714.32 | $0.27 |
| 2024-11-04 | $104,998,426.60 | $4,423,190.99 | $0.27 |
| 2024-11-05 | $103,116,065.31 | $4,526,177.02 | $0.26 |
| 2024-11-06 | $106,104,985.27 | $4,228,174.32 | $0.27 |
| 2024-11-07 | $114,206,277.37 | $5,131,093.72 | $0.29 |
| 2024-11-08 | $114,941,489.53 | $8,281,370.57 | $0.29 |
| 2024-11-09 | $116,268,469.53 | $6,198,506.93 | $0.29 |
| 2024-11-10 | $118,303,911.34 | $5,913,781.16 | $0.30 |
| 2024-11-11 | $123,404,537.66 | $13,619,828.31 | $0.31 |
| 2024-11-12 | $130,528,195.66 | $19,286,756.65 | $0.33 |
| 2024-11-13 | $133,080,373.47 | $50,225,805.93 | $0.34 |
| 2024-11-14 | $130,025,100.05 | $16,627,228.93 | $0.33 |
| 2024-11-15 | $121,615,138.71 | $40,670,040.44 | $0.31 |
| 2024-11-16 | $127,980,522.21 | $9,720,591.25 | $0.32 |
| 2024-11-17 | $139,358,364.47 | $16,843,072.80 | $0.35 |
| 2024-11-18 | $130,452,371.34 | $10,577,713.60 | $0.33 |
| 2024-11-19 | $138,748,710.73 | $12,442,741.57 | $0.35 |
| 2024-11-20 | $141,784,416.70 | $31,029,481.63 | $0.36 |
| 2024-11-21 | $134,409,016.74 | $9,768,859.66 | $0.34 |
| 2024-11-22 | $140,906,826.85 | $16,335,636.36 | $0.36 |
| 2024-11-23 | $143,191,168.33 | $14,901,252.85 | $0.36 |
| 2024-11-24 | $148,396,798.76 | $25,799,812.39 | $0.38 |
| 2024-11-25 | $156,471,140.59 | $58,286,689.83 | $0.40 |
| 2024-11-26 | $153,479,415.06 | $22,404,588.87 | $0.39 |
| 2024-11-27 | $164,601,375.56 | $35,537,465.78 | $0.41 |
| 2024-11-28 | $169,878,825.29 | $16,806,592.31 | $0.43 |
| 2024-11-29 | $172,704,657.39 | $14,681,613.47 | $0.43 |
| 2024-11-30 | $176,665,121.08 | $15,756,571.85 | $0.44 |
| 2024-12-01 | $176,616,745.42 | $32,583,259.76 | $0.44 |
| 2024-12-02 | $174,898,421.99 | $5,953,779.00 | $0.44 |
| 2024-12-03 | $176,476,774.27 | $34,800,953.31 | $0.44 |
| 2024-12-04 | $208,451,748.10 | $93,097,359.81 | $0.53 |
| 2024-12-05 | $196,302,004.72 | $49,858,540.59 | $0.49 |
| 2024-12-06 | $187,769,272.88 | $29,265,146.96 | $0.47 |
| 2024-12-07 | $189,386,806.30 | $10,006,771.73 | $0.48 |
| 2024-12-08 | $190,250,894.64 | $9,666,735.04 | $0.48 |
| 2024-12-09 | $190,945,760.93 | $6,026,420.05 | $0.48 |
| 2024-12-10 | $156,971,281.59 | $21,885,370.13 | $0.39 |
| 2024-12-11 | $147,224,291.94 | $19,173,627.90 | $0.37 |
| 2024-12-12 | $156,679,181.84 | $10,963,126.95 | $0.39 |
| 2024-12-13 | $161,529,192.66 | $11,163,757.41 | $0.41 |
| 2024-12-14 | $161,040,047.45 | $7,477,819.21 | $0.40 |
| 2024-12-15 | $154,346,280.26 | $6,167,362.41 | $0.39 |
| 2024-12-16 | $160,609,174.12 | $6,119,305.63 | $0.40 |
| 2024-12-17 | $153,568,929.54 | $7,351,345.84 | $0.38 |
| 2024-12-18 | $144,237,658.51 | $5,664,460.46 | $0.36 |
| 2024-12-19 | $130,412,307.46 | $6,895,543.98 | $0.33 |
| 2024-12-20 | $122,497,188.48 | $5,147,156.83 | $0.31 |
| 2024-12-21 | $126,652,388.01 | $5,583,005.23 | $0.32 |
| 2024-12-22 | $120,172,601.20 | $4,778,740.70 | $0.30 |
| 2024-12-23 | $125,566,956.89 | $10,689,202.95 | $0.31 |
| 2024-12-24 | $133,957,607.51 | $5,369,224.08 | $0.34 |
| 2024-12-25 | $138,713,850.59 | $5,940,113.17 | $0.35 |
| 2024-12-26 | $132,922,359.79 | $3,960,459.73 | $0.33 |
| 2024-12-27 | $124,409,281.95 | $3,567,683.37 | $0.31 |
| 2024-12-28 | $126,771,974.51 | $4,116,117.75 | $0.32 |
| 2024-12-29 | $137,084,676.44 | $13,728,122.84 | $0.35 |
| 2024-12-30 | $129,980,505.07 | $6,317,837.32 | $0.32 |
| 2024-12-31 | $128,424,592.51 | $6,301,700.18 | $0.32 |
| 2025-01-01 | $126,262,002.67 | $5,478,806.26 | $0.32 |
| 2025-01-02 | $129,204,877.82 | $3,253,743.31 | $0.32 |
| 2025-01-03 | $131,284,314.18 | $4,453,934.91 | $0.33 |
| 2025-01-04 | $137,104,788.69 | $4,451,550.88 | $0.34 |
| 2025-01-05 | $137,972,359.25 | $5,375,655.99 | $0.34 |
| 2025-01-06 | $139,715,179.65 | $8,257,731.40 | $0.35 |
| 2025-01-07 | $144,658,757.99 | $9,168,875.95 | $0.36 |
| 2025-01-08 | $130,867,379.75 | $3,617,911.06 | $0.32 |
| 2025-01-09 | $150,589,369.69 | $49,296,377.74 | $0.37 |
| 2025-01-10 | $153,582,286.64 | $24,648,878.49 | $0.38 |
| 2025-01-11 | $158,075,634.32 | $12,350,348.75 | $0.39 |
| 2025-01-12 | $150,197,711.63 | $13,085,343.34 | $0.37 |
| 2025-01-13 | $145,943,546.10 | $10,474,539.73 | $0.37 |
| 2025-01-14 | $139,216,939.15 | $18,313,615.53 | $0.35 |
| 2025-01-15 | $143,894,199.95 | $7,894,390.04 | $0.36 |
| 2025-01-16 | $144,606,749.84 | $16,067,028.06 | $0.36 |
| 2025-01-17 | $140,006,808.41 | $9,592,856.16 | $0.35 |
| 2025-01-18 | $145,540,708.27 | $10,132,142.28 | $0.36 |
| 2025-01-19 | $135,456,781.92 | $4,391,693.30 | $0.34 |
| 2025-01-20 | $125,701,815.07 | $6,572,428.52 | $0.31 |
| 2025-01-21 | $125,751,237.24 | $6,833,188.80 | $0.31 |
| 2025-01-22 | $127,712,003.60 | $4,470,208.36 | $0.32 |
| 2025-01-23 | $124,495,330.35 | $2,760,316.11 | $0.31 |
| 2025-01-24 | $124,227,285.52 | $3,755,561.77 | $0.31 |
| 2025-01-25 | $119,743,196.41 | $3,240,418.83 | $0.30 |
| 2025-01-26 | $123,579,612.70 | $2,232,851.51 | $0.31 |
| 2025-01-27 | $121,811,486.33 | $3,672,809.42 | $0.30 |
| 2025-01-28 | $120,308,557.93 | $4,675,465.13 | $0.30 |
| 2025-01-29 | $113,971,317.55 | $2,630,853.76 | $0.28 |
| 2025-01-30 | $116,411,895.49 | $2,937,685.86 | $0.29 |
| 2025-01-31 | $119,594,211.46 | $2,261,783.98 | $0.30 |
| 2025-02-01 | $119,389,378.89 | $3,691,224.32 | $0.30 |
| 2025-02-02 | $116,614,280.27 | $8,883,179.31 | $0.29 |
| 2025-02-03 | $104,726,353.02 | $4,801,054.92 | $0.26 |
| 2025-02-04 | $107,149,252.94 | $5,732,655.34 | $0.26 |
| 2025-02-05 | $107,520,037.94 | $4,798,663.51 | $0.27 |
| 2025-02-06 | $104,539,216.38 | $3,278,153.64 | $0.26 |
| 2025-02-07 | $99,601,313.23 | $2,961,446.22 | $0.25 |
| 2025-02-08 | $99,762,041.72 | $3,219,076.96 | $0.25 |
| 2025-02-09 | $103,413,927.82 | $2,169,966.99 | $0.26 |
| 2025-02-10 | $104,297,219.08 | $2,337,651.67 | $0.26 |
| 2025-02-11 | $105,188,285.10 | $2,526,778.73 | $0.26 |
| 2025-02-12 | $103,251,498.29 | $2,531,380.74 | $0.25 |
| 2025-02-13 | $108,579,494.77 | $3,079,438.68 | $0.27 |
| 2025-02-14 | $106,816,692.85 | $2,940,572.91 | $0.26 |
| 2025-02-15 | $108,115,294.32 | $2,997,408.01 | $0.27 |
| 2025-02-16 | $104,725,934.95 | $1,846,792.92 | $0.26 |
| 2025-02-17 | $106,506,858.92 | $2,659,950.91 | $0.26 |
| 2025-02-18 | $108,089,286.17 | $7,945,515.25 | $0.27 |
| 2025-02-19 | $104,121,545.64 | $3,646,448.01 | $0.26 |
| 2025-02-20 | $105,581,713.35 | $2,754,928.74 | $0.26 |
| 2025-02-21 | $108,684,905.07 | $2,313,131.44 | $0.27 |
| 2025-02-22 | $105,707,909.90 | $2,858,612.56 | $0.26 |
| 2025-02-23 | $109,830,215.35 | $2,284,891.67 | $0.27 |
| 2025-02-24 | $109,358,716.73 | $1,954,205.84 | $0.27 |
| 2025-02-25 | $99,021,635.20 | $4,575,577.17 | $0.24 |
| 2025-02-26 | $100,044,212.11 | $4,906,115.79 | $0.25 |
| 2025-02-27 | $99,955,057.35 | $3,335,976.13 | $0.25 |
| 2025-02-28 | $100,882,368.75 | $3,542,764.38 | $0.25 |
| 2025-03-01 | $101,281,054.71 | $5,670,819.19 | $0.25 |
| 2025-03-02 | $101,158,932.51 | $2,614,405.20 | $0.25 |
| 2025-03-03 | $105,866,520.69 | $5,342,166.33 | $0.26 |
| 2025-03-04 | $93,004,720.58 | $4,890,126.38 | $0.23 |
| 2025-03-05 | $94,010,273.23 | $5,270,320.48 | $0.23 |
| 2025-03-06 | $96,272,842.31 | $3,318,459.29 | $0.24 |
| 2025-03-07 | $94,263,850.88 | $2,966,217.19 | $0.23 |
| 2025-03-08 | $93,217,228.26 | $3,869,065.70 | $0.23 |
| 2025-03-09 | $92,635,085.34 | $2,131,646.84 | $0.23 |
| 2025-03-10 | $82,597,470.69 | $2,704,055.76 | $0.20 |
| 2025-03-11 | $78,822,252.62 | $4,529,634.49 | $0.19 |
| 2025-03-12 | $81,702,130.53 | $4,598,211.32 | $0.20 |
| 2025-03-13 | $84,158,029.01 | $3,217,227.05 | $0.21 |
| 2025-03-14 | $83,545,535.28 | $3,146,356.80 | $0.20 |
| 2025-03-15 | $86,237,095.45 | $2,630,233.89 | $0.21 |
| 2025-03-16 | $87,475,763.46 | $1,832,911.07 | $0.21 |
| 2025-03-17 | $84,614,626.75 | $2,506,659.93 | $0.21 |
| 2025-03-18 | $87,672,718.16 | $2,682,901.44 | $0.22 |
| 2025-03-19 | $90,609,369.25 | $3,043,509.99 | $0.22 |
| 2025-03-20 | $91,639,895.88 | $4,004,359.10 | $0.22 |
| 2025-03-21 | $89,875,285.88 | $2,232,437.48 | $0.22 |
| 2025-03-22 | $88,263,149.93 | $2,249,616.74 | $0.22 |
| 2025-03-23 | $89,854,183.21 | $1,805,512.80 | $0.22 |
| 2025-03-24 | $89,362,017.62 | $1,954,311.64 | $0.22 |
| 2025-03-25 | $91,986,140.60 | $2,489,442.86 | $0.22 |
| 2025-03-26 | $93,350,704.78 | $5,979,892.22 | $0.23 |
| 2025-03-27 | $91,662,465.83 | $2,239,262.92 | $0.22 |
| 2025-03-28 | $91,259,155.35 | $2,080,407.82 | $0.22 |
| 2025-03-29 | $86,038,525.35 | $2,253,324.44 | $0.21 |
| 2025-03-30 | $81,389,268.90 | $2,243,027.96 | $0.20 |
| 2025-03-31 | $81,392,310.21 | $1,965,359.93 | $0.20 |
| 2025-04-01 | $77,363,317.61 | $6,781,775.25 | $0.19 |
| 2025-04-02 | $78,278,747.68 | $3,091,853.60 | $0.19 |
| 2025-04-03 | $71,396,421.04 | $3,181,304.76 | $0.17 |
| 2025-04-04 | $71,625,033.78 | $2,761,193.07 | $0.18 |
| 2025-04-05 | $70,856,562.45 | $2,195,789.43 | $0.17 |
| 2025-04-06 | $70,807,801.56 | $1,487,023.34 | $0.17 |
| 2025-04-07 | $65,511,330.76 | $2,639,800.88 | $0.16 |
| 2025-04-08 | $67,145,854.56 | $3,881,374.00 | $0.16 |
| 2025-04-09 | $64,213,632.95 | $2,933,662.52 | $0.16 |
| 2025-04-10 | $72,251,275.14 | $14,722,340.38 | $0.17 |
| 2025-04-11 | $73,448,079.91 | $8,392,532.08 | $0.18 |
| 2025-04-12 | $73,324,077.68 | $3,831,592.67 | $0.18 |
| 2025-04-13 | $75,509,836.46 | $2,276,127.66 | $0.18 |
| 2025-04-14 | $71,691,316.29 | $3,905,712.67 | $0.17 |
| 2025-04-15 | $71,093,205.96 | $2,068,579.36 | $0.17 |
| 2025-04-16 | $75,257,785.70 | $7,217,823.77 | $0.19 |
| 2025-04-17 | $78,314,803.39 | $5,322,553.81 | $0.19 |
| 2025-04-18 | $78,571,946.98 | $2,995,486.67 | $0.19 |
| 2025-04-19 | $80,868,209.26 | $4,499,661.15 | $0.20 |
| 2025-04-20 | $83,270,914.30 | $2,762,322.80 | $0.20 |
| 2025-04-21 | $82,400,738.02 | $2,371,821.04 | $0.20 |
| 2025-04-22 | $81,261,570.62 | $3,439,477.18 | $0.20 |
| 2025-04-23 | $85,695,673.50 | $3,669,042.30 | $0.21 |
| 2025-04-24 | $86,180,990.02 | $3,331,721.39 | $0.21 |
| 2025-04-25 | $87,442,831.30 | $3,626,383.36 | $0.21 |
| 2025-04-26 | $89,257,376.13 | $4,440,185.40 | $0.22 |
| 2025-04-27 | $89,485,797.53 | $2,805,225.66 | $0.22 |
| 2025-04-28 | $85,618,869.48 | $3,783,671.48 | $0.21 |
| 2025-04-29 | $86,909,585.56 | $3,044,480.24 | $0.21 |
| 2025-04-30 | $85,844,838.99 | $2,944,398.55 | $0.21 |
| 2025-05-01 | $85,772,694.08 | $3,111,113.22 | $0.21 |
| 2025-05-02 | $87,030,569.90 | $2,472,650.27 | $0.21 |
| 2025-05-03 | $86,668,689.59 | $2,247,614.56 | $0.21 |
| 2025-05-04 | $83,717,623.03 | $1,921,908.04 | $0.20 |
| 2025-05-05 | $80,826,234.86 | $2,133,376.21 | $0.20 |
| 2025-05-06 | $81,751,407.44 | $2,232,053.56 | $0.20 |
| 2025-05-07 | $79,350,500.27 | $2,347,236.84 | $0.19 |
| 2025-05-08 | $79,934,831.80 | $1,980,222.41 | $0.19 |
| 2025-05-09 | $88,398,472.48 | $4,517,183.84 | $0.21 |
| 2025-05-10 | $93,795,100.73 | $4,673,221.73 | $0.23 |
| 2025-05-11 | $97,432,514.63 | $5,357,684.29 | $0.24 |
| 2025-05-12 | $95,097,232.24 | $7,528,867.16 | $0.23 |
| 2025-05-13 | $96,559,275.57 | $7,437,511.57 | $0.23 |
| 2025-05-14 | $97,308,922.92 | $5,238,121.87 | $0.24 |
| 2025-05-15 | $93,424,642.18 | $4,142,185.85 | $0.23 |
| 2025-05-16 | $89,036,064.72 | $3,914,707.17 | $0.22 |
| 2025-05-17 | $88,717,883.71 | $2,656,217.01 | $0.21 |
| 2025-05-18 | $86,353,471.22 | $2,487,146.83 | $0.21 |
| 2025-05-19 | $88,716,648.16 | $2,680,253.59 | $0.21 |
| 2025-05-20 | $87,458,221.55 | $2,639,345.52 | $0.21 |
| 2025-05-21 | $87,461,776.18 | $2,517,045.81 | $0.21 |
| 2025-05-22 | $87,552,565.51 | $3,419,500.16 | $0.21 |
| 2025-05-23 | $90,843,221.27 | $3,496,747.26 | $0.22 |
| 2025-05-24 | $84,900,291.76 | $3,028,262.33 | $0.20 |
| 2025-05-25 | $84,543,707.72 | $3,603,685.13 | $0.21 |
| 2025-05-26 | $83,948,171.37 | $3,555,484.56 | $0.20 |
| 2025-05-27 | $82,455,867.44 | $2,861,968.91 | $0.20 |
| 2025-05-28 | $83,488,031.25 | $4,037,712.20 | $0.20 |
| 2025-05-29 | $82,560,719.37 | $3,849,168.83 | $0.20 |
| 2025-05-30 | $80,190,879.65 | $3,283,733.89 | $0.19 |
| 2025-05-31 | $73,046,104.78 | $3,800,804.76 | $0.18 |
| 2025-06-01 | $73,703,687.84 | $3,029,396.53 | $0.18 |
| 2025-06-02 | $75,243,256.63 | $2,589,251.61 | $0.18 |
| 2025-06-03 | $78,036,247.28 | $3,707,622.06 | $0.19 |
| 2025-06-04 | $77,578,979.98 | $3,414,113.92 | $0.19 |
| 2025-06-05 | $75,875,535.51 | $2,760,046.15 | $0.18 |
| 2025-06-06 | $71,981,125.98 | $3,274,817.81 | $0.17 |
| 2025-06-07 | $72,719,820.01 | $2,657,379.18 | $0.18 |
| 2025-06-07 | $73,293,641.61 | $2,675,389.55 | $0.18 |
Bitcoin 
Ethereum 
Tether 
XRP 
BNB 
Solana 
USDC 
Dogecoin 
TRON 
Lido Staked Ether 
