OnTact Historical Data

ONTACT Page 5
Download
Date Close Price change Market cap Trading volume
Sep 28, 2025 $ 0.0354
-0.94%
$ 105.96 million $ 76,931
Sep 27, 2025 $ 0.0357
+1.00%
$ 107 million $ 82,319
Sep 26, 2025 $ 0.0353
-0.84%
$ 105.85 million $ 86,629
Sep 25, 2025 $ 0.0355
-5.25%
$ 107.75 million $ 84,021
Sep 24, 2025 $ 0.0371
-1.13%
$ 112.59 million $ 86,384
Sep 23, 2025 $ 0.0365
-5.10%
$ 112.7 million $ 81,352
Sep 22, 2025 $ 0.0384
+1.82%
$ 115.4 million $ 89,138
Sep 21, 2025 $ 0.0378
-3.93%
$ 113.31 million $ 79,413
Sep 20, 2025 $ 0.0394
+3.74%
$ 118.53 million $ 78,369
Sep 19, 2025 $ 0.0399
-0.32%
$ 119.47 million $ 74,729
Sep 18, 2025 $ 0.0373
-6.64%
$ 118 million $ 73,970
Sep 17, 2025 $ 0.04
-0.16%
$ 119.94 million $ 79,232
Sep 16, 2025 $ 0.04
+0.51%
$ 120.14 million $ 74,860
Sep 15, 2025 $ 0.0401
+0.35%
$ 120.27 million $ 77,217
Sep 14, 2025 $ 0.04
-0.21%
$ 120.02 million $ 77,571
Sep 13, 2025 $ 0.0401
+1.90%
$ 120.28 million $ 84,212
Sep 12, 2025 $ 0.0396
-3.45%
$ 118.88 million $ 84,616
Sep 11, 2025 $ 0.041
+2.10%
$ 123.1 million $ 78,304
Sep 10, 2025 $ 0.0402
+0.46%
$ 120.52 million $ 84,195
Sep 9, 2025 $ 0.0399
-4.48%
$ 119.56 million $ 79,148
Sep 8, 2025 $ 0.0417
+3.31%
$ 125.14 million $ 80,986
Sep 7, 2025 $ 0.0403
-2.27%
$ 121.03 million $ 80,153
Sep 6, 2025 $ 0.0413
-1.81%
$ 123.83 million $ 74,155
Sep 5, 2025 $ 0.042
+0.59%
$ 126.07 million $ 98,681
Sep 4, 2025 $ 0.042
-1.41%
$ 125.28 million $ 81,894
Sep 3, 2025 $ 0.042
-4.22%
$ 127.3 million $ 110,748
Sep 2, 2025 $ 0.0438
+0.68%
$ 131.54 million $ 66,517
Sep 1, 2025 $ 0.0435
+0.10%
$ 130.65 million $ 90,535
Aug 31, 2025 $ 0.0439
-0.48%
$ 130.53 million $ 81,881
Aug 30, 2025 $ 0.0442
-1.58%
$ 132.38 million $ 85,826
Aug 29, 2025 $ 0.0448
+1.30%
$ 134.46 million $ 94,520
Aug 28, 2025 $ 0.0443
+0.54%
$ 132.78 million $ 110,034
Aug 27, 2025 $ 0.044
+0.05%
$ 131.95 million $ 79,143
Aug 26, 2025 $ 0.0441
+0.09%
$ 131.87 million $ 92,939
Aug 25, 2025 $ 0.044
+2.59%
$ 132.23 million $ 94,715
Aug 24, 2025 $ 0.046
+5.66%
$ 128.64 million $ 85,055
Aug 23, 2025 $ 0.0474
+9.69%
$ 140.31 million $ 88,862
Aug 22, 2025 $ 0.0423
+8.49%
$ 129.64 million $ 91,496
Aug 21, 2025 $ 0.039
+9.81%
$ 116.96 million $ 87,464
Aug 20, 2025 $ 0.0355
+1.42%
$ 106.53 million $ 81,489
Aug 19, 2025 $ 0.0353
+0.35%
$ 105.05 million $ 81,225
Aug 18, 2025 $ 0.035
-2.65%
$ 105.15 million $ 82,254
Aug 17, 2025 $ 0.036
+0.35%
$ 108.03 million $ 80,588
Aug 16, 2025 $ 0.0359
-0.13%
$ 107.65 million $ 73,869
Aug 15, 2025 $ 0.0359
-0.27%
$ 107.79 million $ 84,954
Aug 14, 2025 $ 0.0361
-2.56%
$ 108.21 million $ 84,223
Aug 13, 2025 $ 0.037
+2.04%
$ 111.1 million $ 95,289
Aug 12, 2025 $ 0.0363
-1.94%
$ 108.98 million $ 112,259
Aug 11, 2025 $ 0.037
-0.80%
$ 111.14 million $ 71,899
Aug 10, 2025 $ 0.0371
-0.93%
$ 111.35 million $ 65,353