Market Cap $3.10T
-0.15%
Volume 24h $129.11B
20.99%
BTC % 60.53%
0.13%
ETH % 7.03%
-0.14%
Coins
31.756
+4
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 |
|---|---|---|---|---|---|---|
| May-05 2025 | $0.14215 | $0.139073 | $0.143849 | $0.139073 | $9,934,601 | $129,882,263 |
| May-04 2025 | $0.138956 | $0.138956 | $0.146255 | $0.146255 | $9,978,345 | $126,964,167 |
| May-03 2025 | $0.146909 | $0.145759 | $0.155059 | $0.155059 | $9,071,731 | $134,231,002 |
| May-02 2025 | $0.154739 | $0.154682 | $0.159603 | $0.158205 | $7,658,546 | $141,384,783 |
| May-01 2025 | $0.158703 | $0.154187 | $0.159563 | $0.154187 | $8,645,532 | $145,007,422 |
| Apr-30 2025 | $0.153899 | $0.147589 | $0.154611 | $0.151174 | $9,627,647 | $140,617,963 |
| Apr-29 2025 | $0.150586 | $0.150586 | $0.15927 | $0.15803 | $7,096,706 | $137,590,255 |
| Apr-28 2025 | $0.157431 | $0.153872 | $0.158874 | $0.155908 | $7,363,796 | $143,845,251 |
| Apr-27 2025 | $0.156661 | $0.156661 | $0.164464 | $0.164464 | $6,862,702 | $143,141,202 |
| Apr-26 2025 | $0.162482 | $0.15897 | $0.163855 | $0.160303 | $7,207,589 | $148,459,675 |
| Apr-25 2025 | $0.160198 | $0.154184 | $0.160793 | $0.154475 | $10,772,821 | $146,373,126 |
| Apr-24 2025 | $0.154154 | $0.15149 | $0.156431 | $0.153966 | $10,156,755 | $140,850,432 |
| Apr-23 2025 | $0.153999 | $0.152202 | $0.155424 | $0.152202 | $7,695,936 | $140,709,312 |
| Apr-22 2025 | $0.152356 | $0.142052 | $0.152356 | $0.144998 | $8,298,526 | $139,207,600 |
| Apr-21 2025 | $0.145221 | $0.145008 | $0.148847 | $0.146667 | $7,598,481 | $132,688,890 |