Market Cap $3.90T
5.46%
Volume 24h $499.29B
41.4%
BTC % 60.19%
0.26%
ETH % 9.22%
1.08%
Coins
32.389
+21
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Jul-10 2025 | $0.136527 | $0.128798 | $0.136527 | $0.12988 | $10,009,355 | $124,881,818 |
| Jul-09 2025 | $0.130419 | $0.123965 | $0.130846 | $0.124145 | $9,799,688 | $119,294,132 |
| Jul-08 2025 | $0.124013 | $0.118764 | $0.124472 | $0.120808 | $8,410,109 | $113,434,912 |
| Jul-07 2025 | $0.120605 | $0.120605 | $0.123278 | $0.121951 | $7,723,934 | $110,317,684 |
| Jul-06 2025 | $0.122098 | $0.117636 | $0.122779 | $0.118282 | $6,258,992 | $111,682,838 |
| Jul-05 2025 | $0.118104 | $0.116431 | $0.11917 | $0.11917 | $5,652,527 | $108,029,811 |
| Jul-04 2025 | $0.118741 | $0.117609 | $0.12559 | $0.12559 | $6,816,761 | $108,612,531 |
| Jul-03 2025 | $0.125925 | $0.124855 | $0.127552 | $0.125593 | $8,570,951 | $115,184,020 |
| Jul-02 2025 | $0.125816 | $0.113708 | $0.126329 | $0.113968 | $7,045,127 | $115,084,060 |
| Jul-01 2025 | $0.113323 | $0.113323 | $0.121113 | $0.121113 | $6,737,647 | $103,656,600 |
| Jun-30 2025 | $0.121163 | $0.120522 | $0.125086 | $0.125086 | $8,694,374 | $110,828,156 |
| Jun-29 2025 | $0.125381 | $0.120225 | $0.125381 | $0.121368 | $5,413,939 | $114,685,965 |
| Jun-28 2025 | $0.121269 | $0.117728 | $0.121269 | $0.118563 | $4,061,116 | $110,803,979 |
| Jun-27 2025 | $0.118422 | $0.116971 | $0.118854 | $0.117061 | $5,020,410 | $108,202,222 |
| Jun-26 2025 | $0.116844 | $0.116562 | $0.121263 | $0.119129 | $5,360,777 | $106,760,422 |