Market Cap $3.26T
-3.05%
Volume 24h $271.47B
-2.63%
BTC % 54.7%
0.07%
ETH % 11.2%
-0.89%
Coins
33.766
+6
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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.07067 | $0.070206 | $0.073902 | $0.073902 | $5,837,326 | $64,950,754 |
| Dec-03 2025 | $0.073978 | $0.072799 | $0.074702 | $0.073799 | $6,597,831 | $67,990,739 |
| Dec-02 2025 | $0.074292 | $0.065588 | $0.074292 | $0.066975 | $9,925,182 | $68,279,308 |
| Dec-01 2025 | $0.067023 | $0.065318 | $0.067826 | $0.067826 | $9,007,283 | $61,598,464 |
| Nov-30 2025 | $0.070062 | $0.070062 | $0.072105 | $0.072105 | $7,513,114 | $64,391,788 |
| Nov-29 2025 | $0.071629 | $0.071629 | $0.074544 | $0.073033 | $5,426,103 | $65,831,956 |
| Nov-28 2025 | $0.073198 | $0.072655 | $0.075373 | $0.07484 | $7,237,164 | $67,274,330 |
| Nov-27 2025 | $0.074806 | $0.072685 | $0.075551 | $0.072989 | $5,056,730 | $68,752,218 |
| Nov-26 2025 | $0.073474 | $0.071424 | $0.074049 | $0.074049 | $8,914,466 | $67,528,087 |
| Nov-25 2025 | $0.074145 | $0.072158 | $0.074492 | $0.074341 | $6,513,017 | $68,144,207 |
| Nov-24 2025 | $0.074381 | $0.071384 | $0.075188 | $0.071695 | $6,653,352 | $68,361,503 |
| Nov-23 2025 | $0.071784 | $0.070665 | $0.072453 | $0.070783 | $5,296,708 | $65,974,881 |
| Nov-22 2025 | $0.070797 | $0.069374 | $0.071039 | $0.070878 | $6,053,891 | $65,067,550 |
| Nov-21 2025 | $0.069307 | $0.067116 | $0.073528 | $0.072519 | $12,552,401 | $63,697,874 |
| Nov-20 2025 | $0.073584 | $0.071185 | $0.078548 | $0.075969 | $9,808,091 | $67,628,890 |