Market Cap $2.23T
-5.78%
Volume 24h $184.55B
28.02%
BTC % 52.58%
-0.03%
ETH % 13.34%
-2.54%
Coins
28.615
+24
Exchanges
885
Last update
3 Minutes ago
Ontology (ONT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $0.16779 | $0.16779 | $0.182767 | $0.180638 | $6,153,770 | $152,302,646 |
| Aug-26 2024 | $0.18 | $0.179259 | $0.19227 | $0.19227 | $6,544,338 | $163,385,626 |
| Aug-25 2024 | $0.193244 | $0.187693 | $0.194018 | $0.194018 | $5,487,261 | $175,407,911 |
| Aug-24 2024 | $0.193271 | $0.191483 | $0.198271 | $0.192352 | $6,550,485 | $175,431,982 |
| Aug-23 2024 | $0.193103 | $0.182705 | $0.193789 | $0.182705 | $12,581,048 | $175,279,322 |
| Aug-22 2024 | $0.182469 | $0.178962 | $0.183187 | $0.180593 | $5,256,167 | $165,627,347 |
| Aug-21 2024 | $0.181476 | $0.175279 | $0.181899 | $0.178112 | $6,291,300 | $164,725,526 |
| Aug-20 2024 | $0.177577 | $0.174714 | $0.182022 | $0.174714 | $10,047,769 | $161,186,729 |
| Aug-19 2024 | $0.173952 | $0.166097 | $0.173952 | $0.169319 | $7,611,667 | $157,896,468 |
| Aug-18 2024 | $0.17218 | $0.165259 | $0.172827 | $0.167255 | $5,219,371 | $156,287,672 |
| Aug-17 2024 | $0.166227 | $0.163577 | $0.166316 | $0.164333 | $4,491,096 | $150,884,166 |
| Aug-16 2024 | $0.164811 | $0.159406 | $0.165991 | $0.162737 | $5,940,721 | $149,598,928 |
| Aug-15 2024 | $0.162345 | $0.161246 | $0.170498 | $0.166864 | $7,049,719 | $147,360,256 |
| Aug-14 2024 | $0.166732 | $0.165248 | $0.171444 | $0.171443 | $6,274,820 | $151,342,905 |
| Aug-13 2024 | $0.171265 | $0.163012 | $0.173971 | $0.168231 | $5,461,783 | $155,456,991 |