Market Cap $4.18T
0.64%
Volume 24h $295.02B
1.82%
BTC % 53.61%
-0.31%
ETH % 12.48%
-0.48%
Coins
33.095
+13
Exchanges
885
Last update
5 Seconds 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.139603 | $0.13659 | $0.140721 | $0.137811 | $11,997,606 | $127,695,036 |
| Sep-08 2025 | $0.137276 | $0.134831 | $0.138572 | $0.135247 | $8,679,164 | $125,566,955 |
| Sep-07 2025 | $0.135555 | $0.134268 | $0.136913 | $0.135717 | $6,475,232 | $123,992,535 |
| Sep-06 2025 | $0.135353 | $0.135026 | $0.13678 | $0.135489 | $6,169,039 | $123,807,621 |
| Sep-05 2025 | $0.135893 | $0.133503 | $0.137804 | $0.135406 | $9,885,617 | $124,301,861 |
| Sep-04 2025 | $0.135045 | $0.133294 | $0.140521 | $0.140521 | $12,382,938 | $123,526,209 |
| Sep-03 2025 | $0.139704 | $0.138547 | $0.141694 | $0.139706 | $8,935,852 | $127,787,277 |
| Sep-02 2025 | $0.139612 | $0.13753 | $0.141597 | $0.139012 | $10,777,063 | $127,703,120 |
| Sep-01 2025 | $0.138321 | $0.137889 | $0.147367 | $0.145828 | $17,950,527 | $126,522,818 |
| Aug-31 2025 | $0.14805 | $0.14805 | $0.154221 | $0.154221 | $15,998,095 | $135,421,923 |
| Aug-30 2025 | $0.154782 | $0.149257 | $0.159459 | $0.149257 | $69,539,122 | $141,579,180 |
| Aug-29 2025 | $0.150461 | $0.146734 | $0.163269 | $0.158589 | $31,517,387 | $137,627,039 |
| Aug-28 2025 | $0.158933 | $0.155898 | $0.162902 | $0.161049 | $32,249,554 | $145,375,686 |
| Aug-27 2025 | $0.161311 | $0.161311 | $0.176491 | $0.176491 | $67,877,447 | $147,551,031 |
| Aug-26 2025 | $0.173706 | $0.171649 | $0.184888 | $0.184888 | $128,708,378 | $158,888,796 |