Market Cap $2.43T
-1.32%
Volume 24h $187.59B
-12.94%
BTC % 53.89%
0.24%
ETH % 9.48%
-0.84%
Coins
34.287
+4
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Feb-27 2026 | $0.043376 | $0.042795 | $0.044431 | $0.042795 | $6,102,124 | $40,524,917 |
| Feb-26 2026 | $0.043165 | $0.042221 | $0.044363 | $0.043255 | $7,728,214 | $40,328,190 |
| Feb-25 2026 | $0.043963 | $0.041237 | $0.044655 | $0.041237 | $12,909,748 | $41,073,228 |
| Feb-24 2026 | $0.039963 | $0.039693 | $0.04182 | $0.040176 | $12,531,968 | $37,336,467 |
| Feb-23 2026 | $0.040315 | $0.039982 | $0.042009 | $0.042009 | $4,288,041 | $37,664,907 |
| Feb-22 2026 | $0.041954 | $0.041527 | $0.043567 | $0.043567 | $3,672,990 | $39,196,430 |
| Feb-21 2026 | $0.04382 | $0.04382 | $0.04464 | $0.04459 | $3,670,524 | $40,939,936 |
| Feb-20 2026 | $0.044788 | $0.043007 | $0.0451 | $0.044531 | $4,106,274 | $41,844,339 |
| Feb-19 2026 | $0.044113 | $0.04333 | $0.045651 | $0.045651 | $6,403,531 | $41,213,551 |
| Feb-18 2026 | $0.0457 | $0.0457 | $0.053113 | $0.046831 | $33,262,491 | $42,696,011 |
| Feb-17 2026 | $0.046467 | $0.046442 | $0.04717 | $0.047162 | $3,251,120 | $43,412,872 |
| Feb-16 2026 | $0.047152 | $0.045739 | $0.047239 | $0.046195 | $3,088,304 | $44,053,176 |
| Feb-15 2026 | $0.045961 | $0.04551 | $0.048397 | $0.048242 | $3,842,217 | $42,940,149 |
| Feb-14 2026 | $0.048583 | $0.046453 | $0.048961 | $0.046453 | $4,168,785 | $45,389,367 |
| Feb-13 2026 | $0.046381 | $0.044335 | $0.046728 | $0.045127 | $3,387,850 | $43,331,981 |