Market Cap $3.90T 5.46%
Volume 24h $499.29B 41.4%
BTC % 60.19% 0.26%
ETH % 9.22% 1.08%
Coins 32.389 +21
Exchanges 885
Last update 2 Minutes ago
Ontology ONT

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
Jul-10 2025 $0.136527 $0.128798 $0.136527 $0.12988 $10,009,355 $124,881,818
Jul-09 2025 $0.130419 $0.123965 $0.130846 $0.124145 $9,799,688 $119,294,132
Jul-08 2025 $0.124013 $0.118764 $0.124472 $0.120808 $8,410,109 $113,434,912
Jul-07 2025 $0.120605 $0.120605 $0.123278 $0.121951 $7,723,934 $110,317,684
Jul-06 2025 $0.122098 $0.117636 $0.122779 $0.118282 $6,258,992 $111,682,838
Jul-05 2025 $0.118104 $0.116431 $0.11917 $0.11917 $5,652,527 $108,029,811
Jul-04 2025 $0.118741 $0.117609 $0.12559 $0.12559 $6,816,761 $108,612,531
Jul-03 2025 $0.125925 $0.124855 $0.127552 $0.125593 $8,570,951 $115,184,020
Jul-02 2025 $0.125816 $0.113708 $0.126329 $0.113968 $7,045,127 $115,084,060
Jul-01 2025 $0.113323 $0.113323 $0.121113 $0.121113 $6,737,647 $103,656,600
Jun-30 2025 $0.121163 $0.120522 $0.125086 $0.125086 $8,694,374 $110,828,156
Jun-29 2025 $0.125381 $0.120225 $0.125381 $0.121368 $5,413,939 $114,685,965
Jun-28 2025 $0.121269 $0.117728 $0.121269 $0.118563 $4,061,116 $110,803,979
Jun-27 2025 $0.118422 $0.116971 $0.118854 $0.117061 $5,020,410 $108,202,222
Jun-26 2025 $0.116844 $0.116562 $0.121263 $0.119129 $5,360,777 $106,760,422

Historical and market price analysis of Ontology (ONT), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 2682 days, from day 03-08-2018.