Market Cap $4.08T
-2.88%
Volume 24h $361.44B
-4.17%
BTC % 55.17%
0.1%
ETH % 12.26%
-1.79%
Coins
32.814
+17
Exchanges
885
Last update
53 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 |
|---|---|---|---|---|---|---|
| Aug-18 2025 | $0.134962 | $0.132385 | $0.139108 | $0.139108 | $7,824,520 | $123,449,866 |
| Aug-17 2025 | $0.140014 | $0.137754 | $0.142758 | $0.138786 | $6,957,110 | $128,070,917 |
| Aug-16 2025 | $0.138722 | $0.13455 | $0.138722 | $0.134824 | $7,315,670 | $126,889,404 |
| Aug-15 2025 | $0.134876 | $0.130233 | $0.137678 | $0.13582 | $7,180,783 | $123,371,275 |
| Aug-14 2025 | $0.135463 | $0.134121 | $0.150826 | $0.149921 | $11,923,357 | $123,907,738 |
| Aug-13 2025 | $0.150221 | $0.144093 | $0.150221 | $0.146063 | $9,547,696 | $137,407,706 |
| Aug-12 2025 | $0.144951 | $0.134731 | $0.145764 | $0.13691 | $9,857,831 | $132,586,915 |
| Aug-11 2025 | $0.137421 | $0.13704 | $0.147577 | $0.144972 | $10,033,967 | $125,699,343 |
| Aug-10 2025 | $0.145198 | $0.142241 | $0.1476 | $0.146182 | $8,840,382 | $132,812,513 |
| Aug-09 2025 | $0.145713 | $0.143126 | $0.147242 | $0.143189 | $8,353,321 | $133,283,681 |
| Aug-08 2025 | $0.143183 | $0.137782 | $0.143183 | $0.139647 | $9,974,858 | $130,969,658 |
| Aug-07 2025 | $0.139418 | $0.133312 | $0.139418 | $0.134067 | $8,353,702 | $127,525,480 |
| Aug-06 2025 | $0.134432 | $0.129933 | $0.135319 | $0.132689 | $8,260,130 | $122,965,563 |
| Aug-05 2025 | $0.131341 | $0.131341 | $0.138211 | $0.138211 | $8,781,874 | $120,137,605 |
| Aug-04 2025 | $0.137211 | $0.13177 | $0.137211 | $0.13177 | $6,930,398 | $125,507,191 |