Market Cap $2.47T
-5.01%
Volume 24h $172.15B
7.16%
BTC % 51.16%
1.11%
ETH % 15.35%
-4.56%
Coins
28.222
+23
Exchanges
885
Last update
43 Seconds 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-24 2024 | $0.198888 | $0.198888 | $0.205748 | $0.202409 | $8,259,055 | $180,133,242 |
| Jul-23 2024 | $0.201225 | $0.198372 | $0.209933 | $0.205824 | $10,908,807 | $182,249,323 |
| Jul-22 2024 | $0.204784 | $0.204784 | $0.217234 | $0.217234 | $16,643,622 | $185,472,823 |
| Jul-21 2024 | $0.217525 | $0.20583 | $0.219079 | $0.21899 | $16,062,322 | $197,012,619 |
| Jul-20 2024 | $0.210918 | $0.208499 | $0.213608 | $0.211937 | $8,798,754 | $191,028,342 |
| Jul-19 2024 | $0.212708 | $0.202339 | $0.212708 | $0.204446 | $8,102,749 | $192,649,780 |
| Jul-18 2024 | $0.205508 | $0.20182 | $0.211219 | $0.206395 | $10,887,232 | $186,128,721 |
| Jul-17 2024 | $0.205939 | $0.202459 | $0.209214 | $0.202518 | $11,164,145 | $186,519,103 |
| Jul-16 2024 | $0.201266 | $0.195707 | $0.204817 | $0.203302 | $10,754,637 | $182,286,751 |
| Jul-15 2024 | $0.201876 | $0.191634 | $0.201876 | $0.191634 | $11,182,303 | $182,838,821 |
| Jul-14 2024 | $0.191871 | $0.186056 | $0.191871 | $0.186676 | $7,451,788 | $173,777,730 |
| Jul-13 2024 | $0.188072 | $0.183407 | $0.188072 | $0.183407 | $5,248,544 | $170,336,408 |
| Jul-12 2024 | $0.182814 | $0.176947 | $0.182814 | $0.179751 | $7,454,227 | $165,574,360 |
| Jul-11 2024 | $0.17948 | $0.17948 | $0.185957 | $0.18146 | $7,758,126 | $162,555,437 |
| Jul-10 2024 | $0.181268 | $0.177189 | $0.183016 | $0.177519 | $9,055,910 | $164,174,701 |