Market Cap $3.49T
-0.87%
Volume 24h $268.38B
BTC % 54.94%
-0.12%
ETH % 11.07%
-0.18%
Coins
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.076508 | $0.076508 | $0.079956 | $0.079956 | $10,254,573 | $70,316,647 |
| Nov-13 2025 | $0.080053 | $0.078115 | $0.084791 | $0.084709 | $11,146,846 | $73,574,623 |
| Nov-12 2025 | $0.084399 | $0.083253 | $0.090665 | $0.084313 | $17,962,160 | $77,568,979 |
| Nov-11 2025 | $0.085522 | $0.08462 | $0.090628 | $0.086763 | $20,716,403 | $78,600,296 |
| Nov-10 2025 | $0.087522 | $0.084594 | $0.088304 | $0.087081 | $11,725,228 | $80,438,565 |
| Nov-09 2025 | $0.087388 | $0.085119 | $0.088645 | $0.088645 | $9,717,314 | $80,298,235 |
| Nov-08 2025 | $0.089112 | $0.08748 | $0.093262 | $0.093262 | $9,938,881 | $81,882,409 |
| Nov-07 2025 | $0.093075 | $0.081892 | $0.095721 | $0.082045 | $13,745,639 | $85,523,745 |
| Nov-06 2025 | $0.081163 | $0.079821 | $0.082405 | $0.082039 | $7,365,290 | $74,578,494 |
| Nov-05 2025 | $0.082337 | $0.076998 | $0.082578 | $0.077934 | $8,331,245 | $75,657,132 |
| Nov-04 2025 | $0.078012 | $0.076362 | $0.081262 | $0.079446 | $12,054,222 | $71,682,746 |
| Nov-03 2025 | $0.078739 | $0.078739 | $0.08893 | $0.08893 | $9,526,458 | $72,350,688 |
| Nov-02 2025 | $0.08834 | $0.086623 | $0.089698 | $0.08936 | $5,639,567 | $81,172,794 |
| Nov-01 2025 | $0.08947 | $0.08542 | $0.090675 | $0.08542 | $7,174,823 | $82,211,196 |
| Oct-31 2025 | $0.085318 | $0.082204 | $0.085441 | $0.082204 | $5,390,721 | $78,396,158 |