Market Cap $2.63T
1.02%
Volume 24h $191.28B
-0.95%
BTC % 54.78%
0.43%
ETH % 10.05%
-0.49%
Coins
34.478
+6
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Apr-09 2026 | $0.081555 | $0.074385 | $0.08334 | $0.078712 | $53,805,004 | $76,194,539 |
| Apr-08 2026 | $0.076682 | $0.076682 | $0.083665 | $0.083217 | $21,643,578 | $71,641,407 |
| Apr-07 2026 | $0.084031 | $0.080286 | $0.088248 | $0.084407 | $41,477,999 | $78,507,515 |
| Apr-06 2026 | $0.084773 | $0.084701 | $0.098969 | $0.091709 | $57,186,532 | $79,200,729 |
| Apr-05 2026 | $0.092095 | $0.089121 | $0.102672 | $0.09679 | $59,760,606 | $86,041,506 |
| Apr-04 2026 | $0.096883 | $0.095383 | $0.106619 | $0.106619 | $51,842,267 | $90,514,758 |
| Apr-03 2026 | $0.106983 | $0.099816 | $0.118547 | $0.107983 | $129,303,049 | $99,950,235 |
| Apr-02 2026 | $0.108054 | $0.099885 | $0.124149 | $0.111858 | $217,596,463 | $100,950,974 |
| Apr-01 2026 | $0.112413 | $0.07857 | $0.132788 | $0.082434 | $276,807,653 | $105,023,124 |
| Mar-31 2026 | $0.082138 | $0.074348 | $0.087989 | $0.086046 | $103,699,628 | $76,739,208 |
| Mar-30 2026 | $0.085772 | $0.060013 | $0.089549 | $0.060013 | $202,881,949 | $80,134,058 |
| Mar-29 2026 | $0.059056 | $0.057475 | $0.063511 | $0.063511 | $47,025,229 | $55,174,193 |
| Mar-28 2026 | $0.061858 | $0.049433 | $0.066133 | $0.050314 | $122,401,959 | $57,791,515 |
| Mar-27 2026 | $0.051426 | $0.050373 | $0.053811 | $0.053811 | $29,858,829 | $48,046,144 |
| Mar-26 2026 | $0.054788 | $0.05379 | $0.066046 | $0.066046 | $60,651,857 | $51,186,611 |