Market Cap $2.61T
0.66%
Volume 24h $180.26B
-19.99%
BTC % 54.14%
0.09%
ETH % 9.95%
0.1%
Coins
34.359
+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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.042296 | $0.041851 | $0.043877 | $0.043534 | $3,798,125 | $39,515,512 |
| Mar-18 2026 | $0.043593 | $0.043053 | $0.045581 | $0.045364 | $5,898,121 | $40,727,518 |
| Mar-17 2026 | $0.045865 | $0.043848 | $0.04653 | $0.044336 | $7,882,929 | $42,850,461 |
| Mar-16 2026 | $0.044267 | $0.04341 | $0.044886 | $0.044886 | $11,181,964 | $41,357,085 |
| Mar-15 2026 | $0.043029 | $0.040393 | $0.043196 | $0.040465 | $16,991,859 | $40,201,088 |
| Mar-14 2026 | $0.040475 | $0.040212 | $0.042637 | $0.042007 | $4,513,371 | $37,814,790 |
| Mar-13 2026 | $0.041959 | $0.041689 | $0.043178 | $0.041689 | $4,027,700 | $39,201,396 |
| Mar-12 2026 | $0.041868 | $0.04087 | $0.041868 | $0.041716 | $4,452,150 | $39,116,312 |
| Mar-11 2026 | $0.041619 | $0.040227 | $0.041867 | $0.040234 | $8,548,243 | $38,883,525 |
| Mar-10 2026 | $0.040389 | $0.039642 | $0.040976 | $0.039642 | $3,756,590 | $37,734,405 |
| Mar-09 2026 | $0.039657 | $0.039135 | $0.039963 | $0.039294 | $3,868,779 | $37,050,535 |
| Mar-08 2026 | $0.039229 | $0.039229 | $0.040282 | $0.04013 | $4,451,161 | $36,650,981 |
| Mar-07 2026 | $0.039959 | $0.039959 | $0.041089 | $0.041089 | $4,107,032 | $37,332,275 |
| Mar-06 2026 | $0.041247 | $0.040804 | $0.042902 | $0.042699 | $5,138,565 | $38,535,864 |
| Mar-05 2026 | $0.042843 | $0.042323 | $0.044155 | $0.044064 | $6,395,048 | $40,026,568 |