Ontology Historical Data

ONT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0764
+0.01%
$ 76.51 million $ 9.67 million
Apr 16, 2026 $ 0.0761
-0.60%
$ 75.98 million $ 10.45 million
Apr 15, 2026 $ 0.0765
-1.59%
$ 76.56 million $ 8.96 million
Apr 14, 2026 $ 0.0778
-5.31%
$ 77.77 million $ 9.87 million
Apr 13, 2026 $ 0.0821
-0.38%
$ 80.28 million $ 14.6 million
Apr 12, 2026 $ 0.0824
-4.62%
$ 80.65 million $ 15.6 million
Apr 11, 2026 $ 0.0864
+9.19%
$ 80.62 million $ 35.78 million
Apr 10, 2026 $ 0.0791
-2.79%
$ 73.94 million $ 17.77 million
Apr 9, 2026 $ 0.0814
+6.50%
$ 76.07 million $ 30.07 million
Apr 8, 2026 $ 0.0765
-9.16%
$ 71.44 million $ 13.67 million
Apr 7, 2026 $ 0.0842
-0.32%
$ 78.65 million $ 24.23 million
Apr 6, 2026 $ 0.0844
-7.87%
$ 78.89 million $ 28.8 million
Apr 5, 2026 $ 0.0917
-5.38%
$ 85.63 million $ 30.34 million
Apr 4, 2026 $ 0.0969
-9.88%
$ 90.49 million $ 25.77 million
Apr 3, 2026 $ 0.107
-0.41%
$ 100.4 million $ 70.48 million
Apr 2, 2026 $ 0.108
-3.84%
$ 100.78 million $ 117.28 million
Apr 1, 2026 $ 0.112
+34.93%
$ 104.83 million $ 147.41 million
Mar 31, 2026 $ 0.0832
-2.68%
$ 77.69 million $ 52.66 million
Mar 30, 2026 $ 0.0855
+42.70%
$ 79.86 million $ 116.5 million
Mar 29, 2026 $ 0.0599
-5.63%
$ 55.96 million $ 20.83 million
Mar 28, 2026 $ 0.0635
+22.20%
$ 59.3 million $ 67.22 million
Mar 27, 2026 $ 0.0519
-6.39%
$ 48.53 million $ 14.51 million
Mar 26, 2026 $ 0.0555
-8.15%
$ 51.84 million $ 26.78 million
Mar 25, 2026 $ 0.0604
-0.47%
$ 56.46 million $ 84.59 million
Mar 24, 2026 $ 0.0607
+44.44%
$ 56.72 million $ 118.32 million
Mar 23, 2026 $ 0.042
+5.43%
$ 39.27 million $ 4.05 million
Mar 22, 2026 $ 0.0399
-0.98%
$ 37.32 million $ 3.16 million
Mar 21, 2026 $ 0.0403
-5.14%
$ 37.61 million $ 2.93 million
Mar 20, 2026 $ 0.0424
+0.45%
$ 39.63 million $ 4.83 million
Mar 19, 2026 $ 0.0423
-2.96%
$ 39.46 million $ 3.1 million
Mar 18, 2026 $ 0.0435
-4.40%
$ 40.7 million $ 4.63 million
Mar 17, 2026 $ 0.0456
+3.05%
$ 42.56 million $ 6.18 million
Mar 16, 2026 $ 0.0442
+2.41%
$ 41.3 million $ 6.33 million
Mar 15, 2026 $ 0.0432
+6.31%
$ 40.33 million $ 15.11 million
Mar 14, 2026 $ 0.0406
-3.42%
$ 38 million $ 4.04 million
Mar 13, 2026 $ 0.042
+0.59%
$ 39.28 million $ 3.61 million
Mar 12, 2026 $ 0.0418
+0.82%
$ 39.06 million $ 3.91 million
Mar 11, 2026 $ 0.0415
+3.06%
$ 38.89 million $ 7.53 million
Mar 10, 2026 $ 0.0402
+1.37%
$ 37.57 million $ 3.35 million
Mar 9, 2026 $ 0.0397
+1.24%
$ 37.09 million $ 3.41 million
Mar 8, 2026 $ 0.0392
-2.09%
$ 36.63 million $ 4.01 million
Mar 7, 2026 $ 0.04
-2.82%
$ 37.41 million $ 3.78 million
Mar 6, 2026 $ 0.0412
-3.62%
$ 38.49 million $ 4.63 million
Mar 5, 2026 $ 0.0428
-3.39%
$ 39.94 million $ 5.4 million
Mar 4, 2026 $ 0.0443
+4.56%
$ 41.34 million $ 3.65 million
Mar 3, 2026 $ 0.0423
-2.22%
$ 39.54 million $ 7.01 million
Mar 2, 2026 $ 0.0433
+0.50%
$ 40.44 million $ 3.34 million
Mar 1, 2026 $ 0.0431
-1.09%
$ 40.24 million $ 4.95 million
Feb 28, 2026 $ 0.0435
+0.01%
$ 40.68 million $ 4.12 million
Feb 27, 2026 $ 0.0435
+0.99%
$ 40.68 million $ 5.32 million
Download