Market Cap $2.45T
-7.5%
Volume 24h $614.19B
44.49%
BTC % 54.01%
-0.5%
ETH % 9.64%
-1.14%
Coins
34.199
+4
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Feb-05 2026 | $0.043726 | $0.042885 | $0.051051 | $0.05093 | $8,676,613 | $40,851,557 |
| Feb-04 2026 | $0.050854 | $0.050141 | $0.053078 | $0.052336 | $4,968,813 | $47,511,438 |
| Feb-03 2026 | $0.052472 | $0.051221 | $0.05465 | $0.052322 | $8,072,675 | $49,023,148 |
| Feb-02 2026 | $0.052449 | $0.049066 | $0.052449 | $0.050539 | $5,946,423 | $49,001,556 |
| Feb-01 2026 | $0.049669 | $0.049669 | $0.053311 | $0.050466 | $8,666,940 | $46,403,809 |
| Jan-31 2026 | $0.049427 | $0.047997 | $0.055291 | $0.055291 | $6,872,482 | $46,178,566 |
| Jan-30 2026 | $0.055191 | $0.054833 | $0.056149 | $0.056149 | $6,899,651 | $51,563,683 |
| Jan-29 2026 | $0.055962 | $0.055307 | $0.06134 | $0.06134 | $6,797,168 | $52,283,824 |
| Jan-28 2026 | $0.061244 | $0.058828 | $0.062223 | $0.058828 | $9,671,387 | $57,218,576 |
| Jan-27 2026 | $0.059317 | $0.057961 | $0.062859 | $0.062859 | $34,456,136 | $55,418,157 |
| Jan-26 2026 | $0.058321 | $0.055774 | $0.058574 | $0.055774 | $5,291,137 | $54,487,228 |
| Jan-25 2026 | $0.055492 | $0.055267 | $0.059607 | $0.057818 | $6,569,360 | $51,844,481 |
| Jan-24 2026 | $0.057596 | $0.057399 | $0.058221 | $0.058221 | $3,621,168 | $53,810,269 |
| Jan-23 2026 | $0.058239 | $0.057926 | $0.059532 | $0.058631 | $3,945,409 | $54,410,949 |
| Jan-22 2026 | $0.058573 | $0.058066 | $0.060281 | $0.059721 | $4,989,087 | $54,722,877 |