Market Cap $4.02T
0.7%
Volume 24h $179.08B
BTC % 55.23%
0.07%
ETH % 11.8%
-0.33%
Coins
33.517
+1
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.091675 | $0.090646 | $0.092684 | $0.090901 | $6,061,789 | $84,236,966 |
| Oct-23 2025 | $0.090416 | $0.089534 | $0.092102 | $0.090225 | $7,169,591 | $83,080,247 |
| Oct-22 2025 | $0.08917 | $0.088029 | $0.093701 | $0.092716 | $9,456,992 | $81,935,155 |
| Oct-21 2025 | $0.093458 | $0.09159 | $0.098077 | $0.095277 | $9,615,062 | $85,876,085 |
| Oct-20 2025 | $0.095382 | $0.093505 | $0.098169 | $0.094082 | $7,034,898 | $87,643,519 |
| Oct-19 2025 | $0.094773 | $0.092383 | $0.096669 | $0.094369 | $8,512,339 | $87,083,556 |
| Oct-18 2025 | $0.094268 | $0.092966 | $0.095714 | $0.09444 | $6,388,673 | $86,619,759 |
| Oct-17 2025 | $0.094578 | $0.090623 | $0.09702 | $0.096417 | $9,901,627 | $86,904,592 |
| Oct-16 2025 | $0.095804 | $0.095804 | $0.101102 | $0.099499 | $11,051,619 | $88,031,092 |
| Oct-15 2025 | $0.09958 | $0.098662 | $0.105746 | $0.104298 | $11,590,479 | $91,500,765 |
| Oct-14 2025 | $0.104592 | $0.098612 | $0.106951 | $0.106951 | $11,410,927 | $96,105,936 |
| Oct-13 2025 | $0.107044 | $0.100929 | $0.107044 | $0.102007 | $11,513,307 | $98,359,481 |
| Oct-12 2025 | $0.101429 | $0.092035 | $0.102605 | $0.09274 | $10,236,776 | $93,200,427 |
| Oct-11 2025 | $0.092671 | $0.089768 | $0.098887 | $0.089768 | $24,309,221 | $85,152,398 |
| Oct-10 2025 | $0.085853 | $0.082631 | $0.125604 | $0.123089 | $28,231,195 | $78,887,660 |