Market Cap $4.02T 0.7%
Volume 24h $179.08B
BTC % 55.23% 0.07%
ETH % 11.8% -0.33%
Coins 33.517 +1
Exchanges 885
Last update 3 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
Oct-24 2025 $0.091675 $0.090646 $0.092684 $0.090901 $6,061,789 $84,236,966
Oct-23 2025 $0.090416 $0.089534 $0.092102 $0.090225 $7,169,591 $83,080,247
Oct-22 2025 $0.08917 $0.088029 $0.093701 $0.092716 $9,456,992 $81,935,155
Oct-21 2025 $0.093458 $0.09159 $0.098077 $0.095277 $9,615,062 $85,876,085
Oct-20 2025 $0.095382 $0.093505 $0.098169 $0.094082 $7,034,898 $87,643,519
Oct-19 2025 $0.094773 $0.092383 $0.096669 $0.094369 $8,512,339 $87,083,556
Oct-18 2025 $0.094268 $0.092966 $0.095714 $0.09444 $6,388,673 $86,619,759
Oct-17 2025 $0.094578 $0.090623 $0.09702 $0.096417 $9,901,627 $86,904,592
Oct-16 2025 $0.095804 $0.095804 $0.101102 $0.099499 $11,051,619 $88,031,092
Oct-15 2025 $0.09958 $0.098662 $0.105746 $0.104298 $11,590,479 $91,500,765
Oct-14 2025 $0.104592 $0.098612 $0.106951 $0.106951 $11,410,927 $96,105,936
Oct-13 2025 $0.107044 $0.100929 $0.107044 $0.102007 $11,513,307 $98,359,481
Oct-12 2025 $0.101429 $0.092035 $0.102605 $0.09274 $10,236,776 $93,200,427
Oct-11 2025 $0.092671 $0.089768 $0.098887 $0.089768 $24,309,221 $85,152,398
Oct-10 2025 $0.085853 $0.082631 $0.125604 $0.123089 $28,231,195 $78,887,660

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 2788 days, from day 03-08-2018.