Market Cap $2.49T
-0.58%
Volume 24h $132.63B
-27.81%
BTC % 50.72%
0.59%
ETH % 15.46%
0.25%
Coins
26.859
+25
Exchanges
885
Last update
1 minute 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-25 2024 | $0.39842 | $0.396085 | $0.437891 | $0.429087 | $99,998,381 | $348,717,559 |
| Apr-24 2024 | $0.428805 | $0.412558 | $0.440482 | $0.429117 | $158,160,901 | $375,311,479 |
| Apr-23 2024 | $0.426517 | $0.421772 | $0.501273 | $0.465868 | $335,970,335 | $373,308,909 |
| Apr-22 2024 | $0.465066 | $0.402603 | $0.48031 | $0.402603 | $374,937,297 | $407,049,272 |
| Apr-21 2024 | $0.400257 | $0.355696 | $0.422195 | $0.367948 | $247,829,192 | $350,325,617 |
| Apr-20 2024 | $0.367682 | $0.355073 | $0.396414 | $0.36402 | $145,566,609 | $321,814,185 |
| Apr-19 2024 | $0.36411 | $0.330281 | $0.390846 | $0.330281 | $419,209,498 | $318,687,729 |
| Apr-18 2024 | $0.329955 | $0.276932 | $0.337552 | $0.288756 | $100,161,038 | $288,793,710 |
| Apr-17 2024 | $0.295913 | $0.292372 | $0.327971 | $0.325738 | $47,208,999 | $258,997,771 |
| Apr-16 2024 | $0.325256 | $0.29487 | $0.336169 | $0.318794 | $116,441,878 | $284,680,372 |
| Apr-15 2024 | $0.319402 | $0.298593 | $0.36681 | $0.311619 | $195,366,609 | $279,556,571 |
| Apr-14 2024 | $0.300116 | $0.260293 | $0.300116 | $0.279058 | $78,872,791 | $262,676,968 |
| Apr-13 2024 | $0.292016 | $0.267846 | $0.388228 | $0.388228 | $168,411,058 | $255,587,019 |
| Apr-12 2024 | $0.388443 | $0.363489 | $0.480849 | $0.377604 | $427,754,509 | $339,984,652 |
| Apr-11 2024 | $0.384324 | $0.366275 | $0.39014 | $0.366275 | $87,277,374 | $336,379,697 |