Market Cap $3.17T
-1.7%
Volume 24h $116.26B
-47.41%
BTC % 55.08%
0.39%
ETH % 11.13%
0.27%
Coins
33.867
+1
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 |
|---|---|---|---|---|---|---|
| Dec-26 2025 | $0.053109 | $0.052695 | $0.054179 | $0.052695 | $3,556,229 | $48,811,084 |
| Dec-25 2025 | $0.05326 | $0.05326 | $0.054113 | $0.053487 | $4,282,579 | $48,949,814 |
| Dec-24 2025 | $0.053688 | $0.052526 | $0.05381 | $0.053592 | $3,513,908 | $49,343,489 |
| Dec-23 2025 | $0.053493 | $0.052755 | $0.054336 | $0.054252 | $3,863,035 | $49,163,547 |
| Dec-22 2025 | $0.054 | $0.053347 | $0.055813 | $0.053899 | $8,395,228 | $49,629,830 |
| Dec-21 2025 | $0.053842 | $0.05308 | $0.055388 | $0.0553 | $3,454,686 | $49,484,936 |
| Dec-20 2025 | $0.055197 | $0.054778 | $0.055504 | $0.05498 | $3,009,480 | $50,729,770 |
| Dec-19 2025 | $0.0551 | $0.051762 | $0.055518 | $0.052857 | $4,938,518 | $50,641,052 |
| Dec-18 2025 | $0.053144 | $0.052651 | $0.056928 | $0.056928 | $4,071,573 | $48,843,327 |
| Dec-17 2025 | $0.056932 | $0.056654 | $0.061064 | $0.060657 | $4,294,324 | $52,325,097 |
| Dec-16 2025 | $0.060671 | $0.059322 | $0.061139 | $0.060641 | $3,311,622 | $55,761,141 |
| Dec-15 2025 | $0.060577 | $0.059538 | $0.064682 | $0.063992 | $4,470,798 | $55,674,452 |
| Dec-14 2025 | $0.064236 | $0.064236 | $0.067192 | $0.066732 | $3,513,308 | $59,037,142 |
| Dec-13 2025 | $0.066908 | $0.066364 | $0.067468 | $0.066364 | $3,051,250 | $61,492,872 |
| Dec-12 2025 | $0.06657 | $0.065307 | $0.068179 | $0.067939 | $5,065,960 | $61,182,412 |