Market Cap $2.18T
-0.75%
Volume 24h $45.61B
-5.79%
BTC % 58.6196%
-0.1%
ETH % 9.21901%
-0.1%
Coins
34.665
Exchanges
204
Live
Ontology (ONT) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Ontology (ONT) in USD Dollar. This table shows 3,020 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.04814 | $0.04725 | $0.04896 | $0.04751 | $2,840,492 | $48,140,000 |
| Jun-12 2026 | $0.04735 | $0.04729 | $0.04835 | $0.04812 | $1,929,364 | $47,350,000 |
| Jun-11 2026 | $0.04828 | $0.04617 | $0.04865 | $0.04623 | $2,754,344 | $48,280,000 |
| Jun-10 2026 | $0.04622 | $0.0454 | $0.04863 | $0.04644 | $5,768,216 | $46,220,000 |
| Jun-09 2026 | $0.04642 | $0.04578 | $0.0478 | $0.04776 | $2,533,251 | $46,420,000 |
| Jun-08 2026 | $0.04763 | $0.04648 | $0.05034 | $0.04729 | $4,957,819 | $47,630,000 |
| Jun-07 2026 | $0.04724 | $0.04509 | $0.04772 | $0.04535 | $4,012,242 | $47,240,000 |
| Jun-06 2026 | $0.0452 | $0.0435 | $0.04702 | $0.04685 | $4,241,009 | $45,200,000 |
| Jun-05 2026 | $0.04642 | $0.04485 | $0.04944 | $0.04944 | $6,712,396 | $46,420,000 |
| Jun-04 2026 | $0.04896 | $0.04674 | $0.05054 | $0.05025 | $6,838,774 | $48,960,000 |
| Jun-03 2026 | $0.05037 | $0.04812 | $0.05122 | $0.04915 | $4,937,709 | $50,370,000 |
| Jun-02 2026 | $0.04906 | $0.04845 | $0.05228 | $0.05218 | $4,003,501 | $49,060,000 |
| Jun-01 2026 | $0.05217 | $0.05106 | $0.05252 | $0.05208 | $3,142,227 | $52,170,000 |
| May-31 2026 | $0.05203 | $0.05124 | $0.05342 | $0.05213 | $3,003,555 | $52,030,000 |
| May-30 2026 | $0.05208 | $0.052 | $0.0537 | $0.0528 | $2,781,126 | $52,080,000 |