Storico prezzi di Ontology Gas (ONG)

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di ONG. Mostrati gli ultimi 365 giorni.

Rendimenti mensili ONG

Anno	Gen	Feb	Mar	Apr	Mag	Giu	Lug	Ago	Set	Ott	Nov	Dic	Anno intero
2026	-15%	-12%	-1,8%	+17%	-13%	-24%	-12%	+112%	+8,0%	-26%	+1,2%	—	-15%
2025	-5,9%	-16%	-24%	+10%	-15%	-5,7%	+4,3%	-4,5%	-11%	-27%	-10%	-14%	-73%
2024	-24%	+26%	+14%	+36%	-26%	-15%	-12%	-13%	+14%	-12%	+58%	-29%	-21%
2023	+38%	+11%	-8,4%	-4,9%	-14%	-4,5%	+4,7%	-15%	+11%	+45%	+16%	+3,6%	+87%
2022	-15%	+27%	+9,7%	-30%	-30%	-17%	+23%	-17%	-11%	+1,4%	-20%	-19%	-72%
2021	+9,3%	+156%	+98%	-1,7%	+5,4%	-22%	-0,7%	+38%	+0,4%	+13%	-12%	-34%	+303%
2020	+50%	-12%	-33%	+11%	+27%	+109%	-28%	+9,2%	-29%	-22%	+151%	-30%	+97%
2019	—	—	+4,0%	-29%	+7,8%	-17%	-36%	-29%	-24%	+21%	-28%	-17%	-83%
Media mensile	+5,3%	+26%	+7,2%	+0,9%	-7,4%	+0,5%	-7,1%	+10,0%	-5,2%	-0,8%	+22%	-20%
Anni in rialzo	3/7	4/7	4/8	4/8	3/8	1/8	3/8	3/8	4/8	4/8	3/7	1/7

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

Data	Apri	Massimo	Basso	Chiudi	Volume	Capitalizzazione	Variazione
01/11/2026	$0,07072	$0,07270	$0,07071	$0,07155	$99,35K	$34,62M	+1.17%
31/10/2026	$0,07255	$0,07427	$0,07052	$0,07075	$188,40K	$34,13M	-2.48%
30/10/2026	$0,06924	$0,07306	$0,06600	$0,07265	$438,80K	$35,05M	+4.92%
29/10/2026	$0,07456	$0,07590	$0,06848	$0,06924	$458,15K	$33,40M	-7.14%
28/10/2026	$0,07452	$0,07594	$0,07250	$0,07452	$166,80K	$35,95M	+0.00%
27/10/2026	$0,07581	$0,07581	$0,07309	$0,07465	$189,61K	$36,01M	-1.53%
26/10/2026	$0,07578	$0,07663	$0,07408	$0,07586	$263,47K	$36,59M	+0.11%
25/10/2026	$0,07560	$0,07889	$0,07384	$0,07580	$693,82K	$36,57M	+0.26%
24/10/2026	$0,07724	$0,07772	$0,07229	$0,07561	$351,74K	$36,47M	-2.11%
23/10/2026	$0,07752	$0,08014	$0,07562	$0,07731	$213,35K	$37,29M	-0.27%
22/10/2026	$0,08057	$0,08057	$0,07716	$0,07749	$238,71K	$37,38M	-3.82%
21/10/2026	$0,07834	$0,08284	$0,07778	$0,08055	$372,71K	$38,86M	+2.82%
20/10/2026	$0,07561	$0,07918	$0,07405	$0,07840	$254,22K	$37,82M	+3.69%
19/10/2026	$0,07546	$0,07616	$0,07444	$0,07553	$229,68K	$36,43M	+0.09%
18/10/2026	$0,07641	$0,07665	$0,07226	$0,07555	$320,12K	$36,44M	-1.13%
17/10/2026	$0,07997	$0,08020	$0,07443	$0,07638	$313,88K	$36,84M	-4.49%
16/10/2026	$0,08161	$0,08209	$0,07829	$0,07983	$203,41K	$38,51M	-2.18%
15/10/2026	$0,08249	$0,08271	$0,07616	$0,08172	$532,05K	$39,42M	-0.93%
14/10/2026	$0,08598	$0,08665	$0,08156	$0,08245	$530,77K	$39,77M	-4.11%
13/10/2026	$0,08355	$0,09163	$0,07996	$0,08597	$1,39M	$41,47M	+2.90%
12/10/2026	$0,08714	$0,08812	$0,08330	$0,08353	$372,18K	$40,29M	-4.14%
11/10/2026	$0,08882	$0,08950	$0,08618	$0,08710	$329,16K	$42,02M	-1.94%
10/10/2026	$0,08843	$0,08972	$0,08390	$0,08878	$1,28M	$42,83M	+0.40%
09/10/2026	$0,08547	$0,08902	$0,08518	$0,08837	$408,34K	$42,63M	+3.39%
08/10/2026	$0,08593	$0,08716	$0,08245	$0,08552	$728,20K	$41,25M	-0.48%
07/10/2026	$0,08778	$0,08795	$0,08318	$0,08592	$639,05K	$41,45M	-2.12%
06/10/2026	$0,09045	$0,09070	$0,08758	$0,08775	$492,32K	$42,33M	-2.99%
05/10/2026	$0,09045	$0,09182	$0,08930	$0,09049	$494,88K	$43,65M	+0.04%
04/10/2026	$0,09065	$0,09084	$0,08841	$0,09037	$227,21K	$43,59M	-0.31%
03/10/2026	$0,09210	$0,09210	$0,08957	$0,09065	$291,84K	$43,73M	-1.57%
02/10/2026	$0,09249	$0,09351	$0,08893	$0,09212	$647,05K	$44,44M	-0.40%
01/10/2026	$0,09624	$0,09656	$0,08991	$0,09246	$1,15M	—	-3.93%
30/09/2026	$0,09045	$0,09915	$0,08937	$0,09620	$1,95M	$46,41M	+6.36%
29/09/2026	$0,08953	$0,09499	$0,08600	$0,09049	$744,99K	—	+1.07%
28/09/2026	$0,09590	$0,09615	$0,08820	$0,08953	$587,38K	—	-6.64%
27/09/2026	$0,09734	$0,09765	$0,09505	$0,09588	$440,46K	—	-1.50%
26/09/2026	$0,09651	$0,09998	$0,09550	$0,09734	$944,93K	—	+0.86%
25/09/2026	$0,09269	$0,09680	$0,09232	$0,09660	$1,55M	—	+4.22%
24/09/2026	$0,08841	$0,09346	$0,08791	$0,09270	$754,21K	—	+4.85%
23/09/2026	$0,09263	$0,09416	$0,08753	$0,08838	$942,02K	—	-4.59%
22/09/2026	$0,09243	$0,09383	$0,08995	$0,09259	$1,56M	—	+0.17%
21/09/2026	$0,08852	$0,09286	$0,07868	$0,09235	$1,69M	—	+4.33%
20/09/2026	$0,08042	$0,09539	$0,07996	$0,08860	$4,44M	—	+10.17%
19/09/2026	$0,07969	$0,08140	$0,07833	$0,08057	$506,74K	—	+1.10%
18/09/2026	$0,07574	$0,08050	$0,07498	$0,07971	$829,88K	—	+5.24%
17/09/2026	$0,07640	$0,07645	$0,07462	$0,07573	$469,22K	—	-0.88%
16/09/2026	$0,07478	$0,07704	$0,07371	$0,07639	$581,23K	$36,76M	+2.15%
15/09/2026	$0,07742	$0,08026	$0,07392	$0,07462	$820,34K	—	-3.62%
14/09/2026	$0,07841	$0,07912	$0,07556	$0,07743	$737,93K	—	-1.25%
13/09/2026	$0,08216	$0,08236	$0,07643	$0,07842	$984,42K	—	-4.55%
12/09/2026	$0,08280	$0,08377	$0,08116	$0,08216	$727,00K	—	-0.77%
11/09/2026	$0,07934	$0,08500	$0,07884	$0,08280	$1,73M	—	+4.36%
10/09/2026	$0,08222	$0,08300	$0,07778	$0,07927	$999,93K	—	-3.59%
09/09/2026	$0,09422	$0,09633	$0,07100	$0,08241	$2,23M	—	-12.53%
08/09/2026	$0,09376	$0,1012	$0,09201	$0,09427	$2,21M	—	+0.54%
07/09/2026	$0,09438	$0,09500	$0,09190	$0,09394	$1,61M	—	-0.47%
06/09/2026	$0,09596	$0,09699	$0,09150	$0,09446	$1,40M	—	-1.56%
05/09/2026	$0,09727	$0,09875	$0,09271	$0,09588	$2,29M	—	-1.43%
04/09/2026	$0,1017	$0,1062	$0,09511	$0,09728	$3,41M	—	-4.37%
03/09/2026	$0,09695	$0,1099	$0,09200	$0,1017	$5,53M	—	+4.91%
02/09/2026	$0,1084	$0,1143	$0,09627	$0,09695	$5,73M	—	-10.54%
01/09/2026	$0,08905	$0,1281	$0,08800	$0,1085	$16,27M	—	+21.79%
31/08/2026	$0,1040	$0,1094	$0,08814	$0,08907	$7,10M	—	-14.33%
30/08/2026	$0,1251	$0,1266	$0,1017	$0,1040	$7,21M	—	-16.91%
29/08/2026	$0,1178	$0,1363	$0,1133	$0,1251	$21,71M	$60,03M	+6.20%
28/08/2026	$0,1254	$0,1352	$0,1071	$0,1179	$11,86M	—	-6.01%
27/08/2026	$0,2388	$0,2600	$0,1123	$0,1254	$37,43M	—	-47.49%
26/08/2026	$0,09498	$0,2600	$0,09199	$0,2386	$65,93M	—	+151.23%
25/08/2026	$0,08196	$0,1083	$0,08039	$0,09504	$30,93M	—	+15.96%
24/08/2026	$0,07211	$0,08403	$0,06939	$0,08195	$7,68M	—	+13.65%
23/08/2026	$0,07320	$0,07597	$0,06788	$0,07212	$5,07M	—	-1.48%
22/08/2026	$0,08731	$0,09319	$0,06766	$0,07321	$10,65M	—	-16.15%
21/08/2026	$0,1147	$0,1850	$0,07921	$0,08732	$31,50M	—	-23.86%
20/08/2026	$0,06057	$0,1950	$0,05910	$0,1147	$21,98M	—	+89.35%
19/08/2026	$0,05719	$0,06448	$0,05633	$0,06055	$2,68M	—	+5.88%
18/08/2026	$0,05512	$0,06153	$0,05419	$0,05720	$2,90M	—	+3.77%
17/08/2026	$0,05332	$0,06460	$0,05196	$0,05515	$7,08M	$26,39M	+3.43%
16/08/2026	$0,04988	$0,05517	$0,04662	$0,05331	$5,47M	—	+6.88%
15/08/2026	$0,04521	$0,05263	$0,04316	$0,04987	$3,02M	—	+10.31%
14/08/2026	$0,04261	$0,05131	$0,04134	$0,04527	$1,91M	—	+6.24%
13/08/2026	$0,04057	$0,04289	$0,04051	$0,04258	$153,80K	—	+4.95%
12/08/2026	$0,04143	$0,04253	$0,04022	$0,04059	$83,14K	—	-2.03%
11/08/2026	$0,04241	$0,04251	$0,04093	$0,04143	$66,14K	—	-2.31%
10/08/2026	$0,04286	$0,04345	$0,04218	$0,04235	$46,33K	—	-1.19%
09/08/2026	$0,04305	$0,04367	$0,04291	$0,04295	$49,11K	—	-0.23%
08/08/2026	$0,04225	$0,04337	$0,04225	$0,04303	$48,56K	—	+1.85%
07/08/2026	$0,04207	$0,04355	$0,04199	$0,04219	$100,93K	—	+0.29%
06/08/2026	$0,04165	$0,04300	$0,04156	$0,04201	$80,76K	—	+0.86%
05/08/2026	$0,04151	$0,04233	$0,04138	$0,04162	$58,41K	—	+0.26%
04/08/2026	$0,04194	$0,04203	$0,04140	$0,04151	$32,97K	—	-1.03%
03/08/2026	$0,04211	$0,04223	$0,04104	$0,04189	$40,36K	—	-0.52%
02/08/2026	$0,04192	$0,04245	$0,04185	$0,04211	$26,78K	—	+0.45%
01/08/2026	$0,04209	$0,04360	$0,04159	$0,04185	$167,49K	—	-0.57%
31/07/2026	$0,04207	$0,04240	$0,04140	$0,04202	$69,12K	$20,05M	-0.12%
30/07/2026	$0,04135	$0,04228	$0,04106	$0,04194	$50,25K	—	+1.43%
29/07/2026	$0,04345	$0,04355	$0,04069	$0,04128	$97,45K	—	-4.99%
28/07/2026	$0,04311	$0,04375	$0,04214	$0,04343	$128,97K	—	+0.74%
27/07/2026	$0,04654	$0,04654	$0,04291	$0,04312	$143,14K	—	-7.35%
26/07/2026	$0,04569	$0,04688	$0,04504	$0,04654	$151,27K	—	+1.86%
25/07/2026	$0,04461	$0,04688	$0,04442	$0,04567	$487,93K	—	+2.38%
24/07/2026	$0,04574	$0,04606	$0,04437	$0,04459	$136,49K	—	-2.51%
23/07/2026	$0,04687	$0,04714	$0,04570	$0,04572	$97,03K	—	-2.45%
22/07/2026	$0,04706	$0,04713	$0,04642	$0,04687	$110,83K	—	-0.40%
21/07/2026	$0,04755	$0,04780	$0,04684	$0,04709	$207,70K	—	-0.97%
20/07/2026	$0,04846	$0,04857	$0,04612	$0,04756	$182,46K	—	-1.86%
19/07/2026	$0,04697	$0,05263	$0,04658	$0,04848	$1,08M	—	+3.21%
18/07/2026	$0,04619	$0,04796	$0,04583	$0,04691	$280,85K	—	+1.56%
17/07/2026	$0,04657	$0,04684	$0,04584	$0,04619	$126,37K	—	-0.82%
16/07/2026	$0,04726	$0,04756	$0,04647	$0,04654	$88,66K	—	-1.52%
15/07/2026	$0,04754	$0,04771	$0,04672	$0,04722	$130,43K	$22,45M	-0.67%
14/07/2026	$0,04651	$0,04783	$0,04582	$0,04757	$81,19K	—	+2.28%
13/07/2026	$0,04839	$0,04870	$0,04621	$0,04656	$191,07K	—	-3.78%
12/07/2026	$0,04912	$0,04984	$0,04830	$0,04848	$112,41K	—	-1.30%
11/07/2026	$0,04927	$0,04997	$0,04808	$0,04912	$130,91K	—	-0.30%
10/07/2026	$0,04843	$0,05137	$0,04822	$0,04932	$437,79K	—	+1.84%
09/07/2026	$0,04810	$0,04846	$0,04736	$0,04844	$144,08K	—	+0.71%
08/07/2026	$0,04700	$0,04886	$0,04518	$0,04817	$216,73K	—	+2.49%
07/07/2026	$0,04695	$0,04925	$0,04639	$0,04696	$236,49K	—	+0.02%
06/07/2026	$0,04812	$0,04991	$0,04520	$0,04717	$316,37K	—	-1.97%
05/07/2026	$0,04641	$0,05586	$0,04641	$0,04823	$1,37M	—	+3.92%
04/07/2026	$0,04539	$0,04717	$0,04515	$0,04645	$257,95K	—	+2.34%
03/07/2026	$0,04494	$0,04547	$0,04441	$0,04546	$70,46K	—	+1.16%
02/07/2026	$0,04583	$0,04583	$0,04417	$0,04493	$251,07K	—	-1.96%
01/07/2026	$0,04762	$0,05236	$0,04455	$0,04587	$743,23K	—	-3.67%
30/06/2026	$0,04648	$0,06197	$0,04601	$0,04764	$3,32M	—	+2.50%
29/06/2026	$0,04650	$0,04745	$0,04505	$0,04647	$308,76K	—	-0.06%
28/06/2026	$0,04417	$0,04749	$0,04417	$0,04670	$342,73K	$22,14M	+5.73%
27/06/2026	$0,04397	$0,04557	$0,04338	$0,04396	$171,59K	—	-0.02%
26/06/2026	$0,04461	$0,04463	$0,04101	$0,04393	$323,56K	—	-1.52%
25/06/2026	$0,04645	$0,04773	$0,04303	$0,04451	$675,69K	—	-4.18%
24/06/2026	$0,04474	$0,05592	$0,04406	$0,04644	$1,68M	—	+3.80%
23/06/2026	$0,04654	$0,04665	$0,04357	$0,04473	$197,37K	—	-3.89%
22/06/2026	$0,04636	$0,04798	$0,04594	$0,04650	$125,73K	—	+0.30%
21/06/2026	$0,04744	$0,04779	$0,04616	$0,04627	$53,20K	—	-2.47%
20/06/2026	$0,04638	$0,04795	$0,04574	$0,04739	$148,67K	—	+2.18%
19/06/2026	$0,04653	$0,04683	$0,04532	$0,04604	$162,05K	—	-1.05%
18/06/2026	$0,04840	$0,04847	$0,04557	$0,04665	$105,48K	—	-3.62%
17/06/2026	$0,04940	$0,04965	$0,04742	$0,04842	$175,73K	—	-1.98%
16/06/2026	$0,04950	$0,05017	$0,04815	$0,04936	$142,12K	—	-0.28%
15/06/2026	$0,04957	$0,05176	$0,04887	$0,04941	$447,01K	—	-0.32%
14/06/2026	$0,04818	$0,04968	$0,04692	$0,04950	$115,10K	—	+2.74%
13/06/2026	$0,04790	$0,04848	$0,04745	$0,04803	$122,95K	—	+0.27%
12/06/2026	$0,04771	$0,04814	$0,04670	$0,04788	$104,69K	—	+0.36%
11/06/2026	$0,04593	$0,04817	$0,04570	$0,04771	$189,65K	—	+3.88%
10/06/2026	$0,04711	$0,04805	$0,04538	$0,04596	$304,56K	—	-2.44%
09/06/2026	$0,04909	$0,04909	$0,04637	$0,04711	$206,19K	—	-4.03%
08/06/2026	$0,04943	$0,05055	$0,04810	$0,04905	$240,61K	—	-0.77%
07/06/2026	$0,04850	$0,05062	$0,04775	$0,04939	$272,48K	$23,34M	+1.84%
06/06/2026	$0,04948	$0,04995	$0,04557	$0,04858	$362,15K	—	-1.82%
05/06/2026	$0,05427	$0,05427	$0,04790	$0,04954	$556,69K	—	-8.72%
04/06/2026	$0,05739	$0,05767	$0,05217	$0,05436	$470,90K	—	-5.28%
03/06/2026	$0,05734	$0,05930	$0,05653	$0,05739	$302,69K	—	+0.09%
02/06/2026	$0,06082	$0,06092	$0,05665	$0,05728	$434,82K	—	-5.82%
01/06/2026	$0,06232	$0,06241	$0,05929	$0,06078	$334,22K	—	-2.47%
31/05/2026	$0,06021	$0,06404	$0,06020	$0,06231	$902,91K	—	+3.49%
30/05/2026	$0,05967	$0,06176	$0,05950	$0,06015	$144,02K	—	+0.80%
29/05/2026	$0,06221	$0,06262	$0,05813	$0,05968	$436,92K	—	-4.07%
28/05/2026	$0,06563	$0,06611	$0,06060	$0,06223	$545,23K	—	-5.18%
27/05/2026	$0,06257	$0,07739	$0,06257	$0,06568	$2,90M	—	+4.97%
26/05/2026	$0,06599	$0,06599	$0,06250	$0,06250	$158,66K	—	-5.29%
25/05/2026	$0,06508	$0,06635	$0,06485	$0,06598	$92,74K	—	+1.38%
24/05/2026	$0,06761	$0,06792	$0,06396	$0,06509	$177,31K	—	-3.73%
23/05/2026	$0,06521	$0,06875	$0,06514	$0,06765	$858,83K	—	+3.74%
22/05/2026	$0,06798	$0,06803	$0,06490	$0,06523	$253,49K	—	-4.05%
21/05/2026	$0,06779	$0,06853	$0,06710	$0,06793	$175,20K	$31,99M	+0.21%
20/05/2026	$0,06781	$0,06847	$0,06610	$0,06788	$231,62K	—	+0.10%
19/05/2026	$0,06509	$0,06930	$0,06509	$0,06778	$1,53M	—	+4.13%
18/05/2026	$0,06474	$0,06546	$0,06376	$0,06512	$205,60K	—	+0.59%
17/05/2026	$0,06619	$0,06669	$0,06335	$0,06473	$117,43K	—	-2.21%
16/05/2026	$0,06623	$0,06760	$0,06427	$0,06615	$224,39K	—	-0.12%
15/05/2026	$0,07037	$0,07068	$0,06474	$0,06621	$296,16K	—	-5.91%
14/05/2026	$0,07000	$0,07210	$0,06879	$0,07038	$372,93K	—	+0.54%
13/05/2026	$0,07220	$0,07367	$0,06913	$0,07003	$194,37K	—	-3.01%
12/05/2026	$0,07456	$0,07456	$0,07150	$0,07228	$209,59K	—	-3.06%
11/05/2026	$0,07524	$0,07564	$0,07347	$0,07458	$165,92K	—	-0.88%
10/05/2026	$0,07318	$0,07578	$0,07215	$0,07519	$401,61K	—	+2.75%
09/05/2026	$0,07258	$0,07446	$0,07233	$0,07327	$393,02K	—	+0.95%
08/05/2026	$0,07117	$0,07306	$0,07000	$0,07253	$498,89K	—	+1.91%
07/05/2026	$0,06964	$0,07131	$0,06797	$0,07123	$611,65K	—	+2.28%
06/05/2026	$0,07492	$0,07586	$0,06918	$0,06965	$772,57K	—	-7.03%
05/05/2026	$0,07356	$0,08097	$0,07352	$0,07507	$1,71M	—	+2.05%
04/05/2026	$0,07324	$0,07462	$0,07238	$0,07355	$323,84K	—	+0.42%
03/05/2026	$0,07313	$0,07388	$0,07180	$0,07343	$196,18K	$34,47M	+0.41%
02/05/2026	$0,07232	$0,07368	$0,07153	$0,07313	$306,47K	—	+1.12%
01/05/2026	$0,07200	$0,07291	$0,07137	$0,07229	$174,42K	—	+0.40%
30/04/2026	$0,07260	$0,07298	$0,07105	$0,07208	$185,28K	—	-0.72%
29/04/2026	$0,07589	$0,07667	$0,07138	$0,07262	$307,27K	—	-4.31%
28/04/2026	$0,07310	$0,07611	$0,07271	$0,07601	$376,15K	—	+3.98%
27/04/2026	$0,07561	$0,07619	$0,07181	$0,07321	$352,58K	—	-3.17%
26/04/2026	$0,07678	$0,07732	$0,07518	$0,07565	$212,55K	—	-1.47%
25/04/2026	$0,07837	$0,07847	$0,07604	$0,07684	$167,72K	—	-1.95%
24/04/2026	$0,08006	$0,08006	$0,07792	$0,07838	$341,05K	—	-2.10%
23/04/2026	$0,08080	$0,08132	$0,07763	$0,08008	$384,28K	—	-0.89%
22/04/2026	$0,08123	$0,08191	$0,08021	$0,08080	$171,66K	—	-0.53%
21/04/2026	$0,08071	$0,08195	$0,07941	$0,08100	$250,72K	—	+0.36%
20/04/2026	$0,08258	$0,08447	$0,07960	$0,08088	$509,76K	—	-2.06%
19/04/2026	$0,08474	$0,08525	$0,07984	$0,08248	$880,35K	—	-2.67%
18/04/2026	$0,08162	$0,09063	$0,08117	$0,08470	$1,85M	—	+3.77%
17/04/2026	$0,08117	$0,08309	$0,07846	$0,08183	$945,28K	—	+0.81%
16/04/2026	$0,08308	$0,08492	$0,07842	$0,08118	$739,74K	—	-2.29%
15/04/2026	$0,08280	$0,08879	$0,08020	$0,08308	$1,24M	$38,87M	+0.34%
14/04/2026	$0,08875	$0,09056	$0,08233	$0,08280	$590,70K	—	-6.70%
13/04/2026	$0,08485	$0,09267	$0,08482	$0,08875	$1,60M	$40,95M	+4.60%
12/04/2026	$0,09358	$0,09559	$0,08452	$0,08486	$1,17M	—	-9.32%
11/04/2026	$0,09021	$0,1001	$0,08809	$0,09361	$2,79M	—	+3.77%
10/04/2026	$0,08830	$0,1050	$0,08319	$0,09017	$5,46M	—	+2.12%
09/04/2026	$0,07502	$0,1027	$0,07377	$0,08831	$5,91M	—	+17.72%
08/04/2026	$0,08405	$0,08405	$0,07439	$0,07513	$1,33M	—	-10.61%
07/04/2026	$0,08364	$0,08609	$0,07596	$0,08417	$2,23M	$37,74M	+0.63%
06/04/2026	$0,09160	$0,09668	$0,08350	$0,08368	$2,61M	$37,52M	-8.65%
05/04/2026	$0,1028	$0,1078	$0,08939	$0,09156	$4,37M	—	-10.90%
04/04/2026	$0,09681	$0,1220	$0,08811	$0,1029	$16,41M	$46,11M	+6.27%
03/04/2026	$0,06570	$0,1120	$0,06457	$0,09684	$18,33M	—	+47.40%
02/04/2026	$0,06915	$0,07108	$0,06469	$0,06582	$1,54M	—	-4.82%
01/04/2026	$0,06159	$0,07592	$0,05982	$0,06908	$3,41M	—	+12.16%
31/03/2026	$0,06584	$0,06673	$0,06002	$0,06165	$1,06M	—	-6.36%
30/03/2026	$0,05682	$0,06754	$0,05632	$0,06581	$2,17M	—	+15.82%
29/03/2026	$0,06065	$0,06109	$0,05630	$0,05682	$447,31K	—	-6.31%
28/03/2026	$0,05683	$0,06600	$0,05522	$0,06084	$1,44M	$27,23M	+7.06%
27/03/2026	$0,05897	$0,06028	$0,05657	$0,05683	$269,58K	—	-3.63%
26/03/2026	$0,06270	$0,06471	$0,05822	$0,05895	$563,96K	$26,37M	-5.98%
25/03/2026	$0,06463	$0,06997	$0,06200	$0,06272	$1,01M	—	-2.96%
24/03/2026	$0,06062	$0,07050	$0,05998	$0,06464	$2,03M	—	+6.63%
23/03/2026	$0,05802	$0,06115	$0,05731	$0,06060	$109,83K	—	+4.45%
22/03/2026	$0,05904	$0,05938	$0,05785	$0,05806	$105,92K	—	-1.66%
21/03/2026	$0,06088	$0,06104	$0,05885	$0,05901	$49,61K	—	-3.07%
20/03/2026	$0,06042	$0,06217	$0,06009	$0,06084	$87,59K	—	+0.70%
19/03/2026	$0,06083	$0,06175	$0,05956	$0,06037	$157,76K	—	-0.76%
18/03/2026	$0,06333	$0,06382	$0,06020	$0,06082	$278,53K	—	-3.96%
17/03/2026	$0,06251	$0,06395	$0,06106	$0,06339	$445,92K	—	+1.41%
16/03/2026	$0,06126	$0,06402	$0,06075	$0,06256	$420,43K	—	+2.12%
15/03/2026	$0,05960	$0,06391	$0,05941	$0,06127	$595,61K	$27,36M	+2.80%
14/03/2026	$0,06025	$0,06061	$0,05923	$0,05957	$92,52K	—	-1.13%
13/03/2026	$0,06139	$0,06178	$0,06001	$0,06025	$338,93K	—	-1.86%
12/03/2026	$0,06300	$0,06843	$0,06020	$0,06135	$522,24K	—	-2.62%
11/03/2026	$0,05975	$0,07000	$0,05962	$0,06300	$1,71M	—	+5.44%
10/03/2026	$0,05891	$0,06056	$0,05875	$0,05959	$108,10K	—	+1.15%
09/03/2026	$0,05845	$0,05979	$0,05835	$0,05888	$96,65K	—	+0.74%
08/03/2026	$0,05966	$0,05994	$0,05790	$0,05839	$126,96K	—	-2.13%
07/03/2026	$0,06105	$0,06113	$0,05934	$0,05965	$165,69K	—	-2.29%
06/03/2026	$0,06255	$0,06362	$0,06032	$0,06110	$158,99K	—	-2.32%
05/03/2026	$0,06360	$0,06380	$0,06190	$0,06247	$113,67K	—	-1.78%
04/03/2026	$0,06260	$0,06430	$0,06170	$0,06370	$158,84K	—	+1.76%
03/03/2026	$0,06300	$0,06600	$0,06170	$0,06260	$221,56K	—	-0.63%
02/03/2026	$0,06190	$0,06450	$0,06140	$0,06300	$104,35K	—	+1.78%
01/03/2026	$0,06280	$0,06390	$0,06070	$0,06190	$93,21K	—	-1.43%
28/02/2026	$0,06260	$0,06300	$0,05860	$0,06280	$130,75K	—	+0.32%
27/02/2026	$0,06410	$0,06580	$0,06160	$0,06260	$126,41K	—	-2.34%
26/02/2026	$0,06460	$0,07000	$0,06230	$0,06400	$356,72K	—	-0.93%
25/02/2026	$0,06190	$0,06600	$0,06190	$0,06450	$148,05K	—	+4.20%
24/02/2026	$0,06110	$0,06300	$0,06050	$0,06190	$187,15K	$27,54M	+1.31%
23/02/2026	$0,06320	$0,06320	$0,06070	$0,06130	$110,93K	—	-3.01%
22/02/2026	$0,06480	$0,06500	$0,06260	$0,06310	$63,58K	—	-2.62%
21/02/2026	$0,06560	$0,06610	$0,06470	$0,06490	$40,95K	—	-1.07%
20/02/2026	$0,06450	$0,06590	$0,06350	$0,06560	$83,81K	—	+1.71%
19/02/2026	$0,06680	$0,06680	$0,06280	$0,06460	$124,33K	—	-3.29%
18/02/2026	$0,06740	$0,07140	$0,06660	$0,06670	$354,42K	—	-1.04%
17/02/2026	$0,06840	$0,07460	$0,06670	$0,06730	$699,53K	—	-1.61%
16/02/2026	$0,06760	$0,06870	$0,06710	$0,06840	$98,70K	—	+1.18%
15/02/2026	$0,06990	$0,07040	$0,06660	$0,06770	$114,76K	—	-3.15%
14/02/2026	$0,06870	$0,07030	$0,06780	$0,06990	$152,34K	—	+1.75%
13/02/2026	$0,06550	$0,06900	$0,06470	$0,06860	$270,89K	—	+4.73%
12/02/2026	$0,06470	$0,06670	$0,06400	$0,06550	$148,70K	—	+1.24%
11/02/2026	$0,06400	$0,06520	$0,06190	$0,06470	$127,42K	—	+1.09%
10/02/2026	$0,06490	$0,06500	$0,06290	$0,06390	$92,70K	—	-1.54%
09/02/2026	$0,06460	$0,06540	$0,06240	$0,06490	$108,68K	—	+0.46%
08/02/2026	$0,06660	$0,06660	$0,06410	$0,06460	$75,99K	—	-3.00%
07/02/2026	$0,06620	$0,06730	$0,06370	$0,06670	$230,14K	—	+0.76%
06/02/2026	$0,05980	$0,06680	$0,05520	$0,06620	$319,41K	—	+10.70%
05/02/2026	$0,07010	$0,07030	$0,05930	$0,05960	$406,43K	$26,41M	-14.98%
04/02/2026	$0,07100	$0,07200	$0,06800	$0,07020	$136,19K	—	-1.13%
03/02/2026	$0,07160	$0,07320	$0,06920	$0,07120	$251,33K	—	-0.56%
02/02/2026	$0,07060	$0,07250	$0,06890	$0,07140	$318,61K	$31,53M	+1.13%
01/02/2026	$0,07120	$0,08250	$0,06990	$0,07050	$1,41M	—	-0.98%
31/01/2026	$0,07740	$0,07750	$0,06600	$0,07140	$284,64K	—	-7.75%
30/01/2026	$0,07700	$0,07910	$0,07330	$0,07750	$527,77K	—	+0.65%
29/01/2026	$0,08180	$0,08190	$0,07550	$0,07700	$394,89K	—	-5.87%
28/01/2026	$0,08470	$0,08760	$0,08060	$0,08170	$855,31K	—	-3.54%
27/01/2026	$0,08130	$0,1059	$0,08120	$0,08460	$5,42M	—	+4.06%
26/01/2026	$0,07820	$0,08190	$0,07800	$0,08130	$172,70K	—	+3.96%
25/01/2026	$0,08150	$0,08290	$0,07730	$0,07820	$211,20K	—	-4.05%
24/01/2026	$0,08170	$0,08200	$0,08060	$0,08150	$71,99K	—	-0.24%
23/01/2026	$0,08130	$0,08340	$0,08080	$0,08170	$148,61K	—	+0.49%
22/01/2026	$0,08210	$0,08340	$0,08020	$0,08120	$98,12K	—	-1.10%
21/01/2026	$0,07970	$0,08340	$0,07950	$0,08200	$231,15K	—	+2.89%
20/01/2026	$0,08470	$0,08540	$0,07920	$0,07950	$238,70K	—	-6.14%
19/01/2026	$0,08720	$0,08720	$0,08100	$0,08480	$186,51K	—	-2.75%
18/01/2026	$0,09200	$0,09250	$0,08720	$0,08720	$153,37K	$38,51M	-5.22%
17/01/2026	$0,09140	$0,09350	$0,09050	$0,09190	$135,50K	—	+0.55%
16/01/2026	$0,09060	$0,09150	$0,08860	$0,09130	$146,49K	—	+0.77%
15/01/2026	$0,09470	$0,09470	$0,08900	$0,09030	$202,13K	—	-4.65%
14/01/2026	$0,09400	$0,09540	$0,09280	$0,09460	$388,75K	—	+0.64%
13/01/2026	$0,08830	$0,09460	$0,08780	$0,09380	$210,52K	—	+6.23%
12/01/2026	$0,08980	$0,09100	$0,08710	$0,08810	$204,06K	—	-1.89%
11/01/2026	$0,09300	$0,09430	$0,08870	$0,08990	$239,87K	—	-3.33%
10/01/2026	$0,09260	$0,09650	$0,09170	$0,09300	$305,22K	$40,92M	+0.43%
09/01/2026	$0,09370	$0,09400	$0,09140	$0,09270	$274,26K	—	-1.07%
08/01/2026	$0,09150	$0,09440	$0,09080	$0,09370	$519,49K	—	+2.40%
07/01/2026	$0,09360	$0,09550	$0,08930	$0,09150	$459,91K	—	-2.24%
06/01/2026	$0,09020	$0,09570	$0,09010	$0,09340	$722,52K	—	+3.55%
05/01/2026	$0,08830	$0,09060	$0,08610	$0,09030	$356,59K	—	+2.27%
04/01/2026	$0,08650	$0,08930	$0,08630	$0,08840	$302,97K	—	+2.20%
03/01/2026	$0,08710	$0,08780	$0,08490	$0,08660	$329,30K	—	-0.57%
02/01/2026	$0,08600	$0,08770	$0,08410	$0,08730	$934,35K	$38,03M	+1.51%
01/01/2026	$0,08400	$0,08610	$0,08300	$0,08590	$921,78K	—	+2.26%
31/12/2025	$0,08600	$0,08870	$0,08280	$0,08400	$1,01M	$36,60M	-2.33%
30/12/2025	$0,08930	$0,08930	$0,08470	$0,08600	$745,09K	—	-3.70%
29/12/2025	$0,08460	$0,1002	$0,08290	$0,08940	$2,20M	—	+5.67%
28/12/2025	$0,08630	$0,09600	$0,08390	$0,08470	$924,93K	—	-1.85%
27/12/2025	$0,08230	$0,09410	$0,08180	$0,08630	$2,45M	—	+4.86%
26/12/2025	$0,08130	$0,08340	$0,08070	$0,08230	$970,37K	—	+1.23%
25/12/2025	$0,08230	$0,08440	$0,08090	$0,08130	$1,15M	—	-1.22%
24/12/2025	$0,08170	$0,08280	$0,08020	$0,08230	$488,38K	—	+0.73%
23/12/2025	$0,08170	$0,08220	$0,07930	$0,08170	$340,36K	—	+0.00%
22/12/2025	$0,08020	$0,08340	$0,07950	$0,08160	$406,38K	—	+1.75%
21/12/2025	$0,08210	$0,08420	$0,07870	$0,08020	$477,34K	—	-2.31%
20/12/2025	$0,08170	$0,08340	$0,08100	$0,08220	$832,20K	—	+0.61%
19/12/2025	$0,07610	$0,08180	$0,07530	$0,08170	$859,88K	—	+7.36%
18/12/2025	$0,07790	$0,07970	$0,07410	$0,07600	$1,12M	—	-2.44%
17/12/2025	$0,08150	$0,08290	$0,07710	$0,07790	$1,10M	$33,83M	-4.42%
16/12/2025	$0,08100	$0,08220	$0,07970	$0,08150	$795,77K	—	+0.62%
15/12/2025	$0,08390	$0,08620	$0,07880	$0,08120	$1,24M	$35,27M	-3.22%
14/12/2025	$0,08810	$0,08860	$0,08330	$0,08390	$1,07M	—	-4.77%
13/12/2025	$0,08600	$0,08950	$0,08600	$0,08810	$981,66K	—	+2.44%
12/12/2025	$0,08760	$0,08810	$0,08360	$0,08600	$992,17K	—	-1.83%
11/12/2025	$0,08860	$0,08910	$0,08600	$0,08750	$926,34K	—	-1.24%
10/12/2025	$0,09190	$0,09210	$0,08780	$0,08860	$938,45K	—	-3.59%
09/12/2025	$0,08870	$0,09280	$0,08710	$0,09190	$1,13M	—	+3.61%
08/12/2025	$0,08810	$0,09080	$0,08780	$0,08860	$1,05M	—	+0.57%
07/12/2025	$0,09200	$0,09260	$0,08710	$0,08800	$1,09M	—	-4.35%
06/12/2025	$0,09020	$0,09300	$0,08930	$0,09200	$837,31K	—	+2.00%
05/12/2025	$0,09050	$0,09350	$0,08830	$0,09030	$1,15M	—	-0.22%
04/12/2025	$0,09500	$0,09530	$0,08990	$0,09060	$984,10K	—	-4.63%
03/12/2025	$0,09490	$0,09580	$0,09200	$0,09520	$814,07K	—	+0.32%
02/12/2025	$0,09490	$0,09710	$0,09060	$0,09490	$1,11M	$41,06M	+0.00%
01/12/2025	$0,09730	$0,09880	$0,09100	$0,09490	$806,72K	—	-2.47%
30/11/2025	$0,1021	$0,1077	$0,09730	$0,09730	$1,39M	—	-4.70%
29/11/2025	$0,09760	$0,1035	$0,09740	$0,1022	$1,25M	—	+4.71%
28/11/2025	$0,1000	$0,1016	$0,09700	$0,09770	$977,20K	—	-2.30%
27/11/2025	$0,09940	$0,1011	$0,09770	$0,1000	$1,12M	—	+0.60%
26/11/2025	$0,1006	$0,1006	$0,09680	$0,09940	$395,73K	$43,01M	-1.19%
25/11/2025	$0,09590	$0,1070	$0,09560	$0,1007	$1,86M	—	+5.01%
24/11/2025	$0,09400	$0,09690	$0,09170	$0,09590	$931,41K	—	+2.02%
23/11/2025	$0,09360	$0,09580	$0,09280	$0,09410	$1,18M	—	+0.53%
22/11/2025	$0,09290	$0,09470	$0,09000	$0,09360	$679,14K	—	+0.75%
21/11/2025	$0,09600	$0,09860	$0,08820	$0,09300	$1,11M	—	-3.13%
20/11/2025	$0,09900	$0,1031	$0,09450	$0,09600	$1,00M	—	-3.03%
19/11/2025	$0,1022	$0,1027	$0,09540	$0,09900	$1,34M	—	-3.13%
18/11/2025	$0,1002	$0,1034	$0,09810	$0,1022	$757,02K	—	+2.00%
17/11/2025	$0,1022	$0,1050	$0,09760	$0,1002	$1,09M	—	-1.96%
16/11/2025	$0,1050	$0,1056	$0,09860	$0,1023	$1,23M	—	-2.57%
15/11/2025	$0,1023	$0,1068	$0,1022	$0,1050	$888,75K	—	+2.64%
14/11/2025	$0,1058	$0,1067	$0,09960	$0,1023	$943,40K	—	-3.31%
13/11/2025	$0,1120	$0,1123	$0,1027	$0,1058	$975,85K	—	-5.54%
12/11/2025	$0,1091	$0,1194	$0,1073	$0,1120	$1,73M	$48,28M	+2.66%
11/11/2025	$0,1109	$0,1245	$0,1087	$0,1090	$2,82M	—	-1.71%
10/11/2025	$0,1100	$0,1119	$0,1070	$0,1108	$1,30M	—	+0.73%
09/11/2025	$0,1107	$0,1121	$0,1071	$0,1100	$863,54K	$47,41M	-0.63%
08/11/2025	$0,1137	$0,1148	$0,1071	$0,1108	$885,53K	—	-2.55%
07/11/2025	$0,1014	$0,1164	$0,1013	$0,1136	$931,01K	—	+12.03%
06/11/2025	$0,1003	$0,1026	$0,09780	$0,1014	$1,52M	—	+1.10%
05/11/2025	$0,09740	$0,1012	$0,09240	$0,1003	$660,49K	—	+2.98%
04/11/2025	$0,09620	$0,1010	$0,09220	$0,09750	$1,08M	—	+1.35%
03/11/2025	$0,1124	$0,1128	$0,06950	$0,09610	$1,45M	—	-14.50%

Capitalizzazione = prezzo di chiusura × offerta circolante di quel giorno; il sito registra l'offerta dal 02/10/2026, quindi i giorni precedenti sono vuoti.

Storico prezzi di Ontology Gas (ONG)

Rendimenti mensili ONG

Impostazioni

Coin

Mercato

Derivati

DeFi e DEX

Exchange

Strumenti

Notizie