Market Cap $2.73T
-1.47%
Volume 24h $276.54B
15.13%
BTC % 55.78%
0.17%
ETH % 9.98%
-1.5%
Coins
34.543
+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 |
|---|---|---|---|---|---|---|
| Apr-29 2026 | $0.07105 | $0.069935 | $0.073484 | $0.073484 | $11,342,229 | $71,050,431 |
| Apr-28 2026 | $0.072743 | $0.070467 | $0.073436 | $0.071188 | $9,898,032 | $72,743,229 |
| Apr-27 2026 | $0.07184 | $0.069749 | $0.072408 | $0.072188 | $9,512,217 | $71,840,985 |
| Apr-26 2026 | $0.072323 | $0.07205 | $0.074519 | $0.073705 | $9,972,500 | $72,323,080 |
| Apr-25 2026 | $0.074607 | $0.074479 | $0.079692 | $0.078314 | $9,359,788 | $74,607,192 |
| Apr-24 2026 | $0.077923 | $0.077413 | $0.079518 | $0.07936 | $11,586,433 | $77,923,881 |
| Apr-23 2026 | $0.079671 | $0.074887 | $0.080208 | $0.076346 | $16,858,554 | $79,671,607 |
| Apr-22 2026 | $0.077045 | $0.07702 | $0.080261 | $0.080261 | $13,907,177 | $77,045,998 |
| Apr-21 2026 | $0.077689 | $0.074412 | $0.079933 | $0.075194 | $20,672,247 | $77,689,343 |
| Apr-20 2026 | $0.075011 | $0.074613 | $0.078276 | $0.078276 | $17,887,727 | $75,011,792 |
| Apr-19 2026 | $0.075247 | $0.075247 | $0.079142 | $0.079142 | $15,665,940 | $75,247,756 |
| Apr-18 2026 | $0.080787 | $0.080007 | $0.095931 | $0.080007 | $109,383,002 | $80,787,706 |
| Apr-17 2026 | $0.079412 | $0.073379 | $0.080385 | $0.075201 | $18,562,943 | $79,412,185 |
| Apr-16 2026 | $0.074787 | $0.0737 | $0.076336 | $0.07558 | $14,042,845 | $74,787,614 |
| Apr-15 2026 | $0.076406 | $0.075094 | $0.078861 | $0.077655 | $13,131,812 | $76,406,743 |