Market Cap $3.46T
-0.46%
Volume 24h $187.21B
-36.17%
BTC % 54.97%
-0.05%
ETH % 11.46%
-0.61%
Coins
34.056
+6
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 |
|---|---|---|---|---|---|---|
| Jan-16 2026 | $0.067569 | $0.064953 | $0.067667 | $0.065925 | $6,099,500 | $63,127,742 |
| Jan-15 2026 | $0.065898 | $0.065175 | $0.068588 | $0.066964 | $10,693,581 | $61,565,935 |
| Jan-14 2026 | $0.067361 | $0.065518 | $0.068501 | $0.065518 | $14,701,504 | $62,933,357 |
| Jan-13 2026 | $0.065991 | $0.061975 | $0.065991 | $0.062274 | $16,051,519 | $61,653,674 |
| Jan-12 2026 | $0.061821 | $0.061656 | $0.064087 | $0.062749 | $7,134,736 | $57,757,621 |
| Jan-11 2026 | $0.063078 | $0.062828 | $0.065442 | $0.065442 | $9,054,330 | $58,931,532 |
| Jan-10 2026 | $0.063337 | $0.063337 | $0.066669 | $0.064162 | $14,466,733 | $59,173,779 |
| Jan-09 2026 | $0.064562 | $0.063889 | $0.065401 | $0.065401 | $5,875,738 | $60,318,075 |
| Jan-08 2026 | $0.066076 | $0.065042 | $0.066352 | $0.065788 | $7,434,205 | $61,732,319 |
| Jan-07 2026 | $0.064648 | $0.064648 | $0.069129 | $0.069129 | $11,072,421 | $59,416,228 |
| Jan-06 2026 | $0.068226 | $0.066361 | $0.073063 | $0.069008 | $41,716,252 | $62,704,371 |
| Jan-05 2026 | $0.06491 | $0.062013 | $0.065088 | $0.063568 | $12,994,670 | $59,657,013 |
| Jan-04 2026 | $0.063588 | $0.063154 | $0.064244 | $0.063922 | $8,096,882 | $58,441,851 |
| Jan-03 2026 | $0.063799 | $0.062722 | $0.065232 | $0.064739 | $9,633,294 | $58,635,940 |
| Jan-02 2026 | $0.064456 | $0.062497 | $0.064765 | $0.063793 | $11,098,868 | $59,239,587 |