Market Cap $4.48T
1.28%
Volume 24h $433.27B
5.64%
BTC % 54.27%
0.2%
ETH % 12.1%
-0.57%
Coins
33.319
+11
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.132315 | $0.128173 | $0.13592 | $0.12874 | $20,655,740 | $121,579,955 |
| Oct-01 2025 | $0.128802 | $0.116694 | $0.128802 | $0.116999 | $16,555,291 | $118,351,915 |
| Sep-30 2025 | $0.116145 | $0.113832 | $0.118775 | $0.118775 | $7,002,753 | $106,721,579 |
| Sep-29 2025 | $0.119277 | $0.116785 | $0.120029 | $0.120029 | $6,810,345 | $109,600,217 |
| Sep-28 2025 | $0.120432 | $0.115377 | $0.120432 | $0.117694 | $5,757,109 | $110,660,713 |
| Sep-27 2025 | $0.118073 | $0.118073 | $0.121283 | $0.121283 | $4,613,173 | $108,493,916 |
| Sep-26 2025 | $0.121356 | $0.116418 | $0.121812 | $0.116723 | $7,413,052 | $111,510,422 |
| Sep-25 2025 | $0.117101 | $0.114445 | $0.12586 | $0.12586 | $11,345,481 | $107,600,740 |
| Sep-24 2025 | $0.12574 | $0.121863 | $0.127039 | $0.123937 | $6,207,651 | $115,014,820 |
| Sep-23 2025 | $0.124242 | $0.121369 | $0.125452 | $0.12381 | $5,851,814 | $113,644,520 |
| Sep-22 2025 | $0.123705 | $0.121513 | $0.134841 | $0.134841 | $14,142,522 | $113,153,324 |
| Sep-21 2025 | $0.13473 | $0.13473 | $0.137483 | $0.136511 | $5,414,292 | $123,237,882 |
| Sep-20 2025 | $0.13688 | $0.135083 | $0.138096 | $0.135881 | $5,577,715 | $125,204,682 |
| Sep-19 2025 | $0.136455 | $0.136001 | $0.143371 | $0.142665 | $6,883,965 | $124,815,325 |
| Sep-18 2025 | $0.141966 | $0.141482 | $0.143557 | $0.142608 | $7,543,806 | $129,856,224 |