Ontology Historical Data

ONT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0379
+0.05%
$ 37.85 million $ 1.45 million
Yesterday $ 0.0379
-1.88%
$ 37.88 million $ 1.57 million
Aug 9, 2026 $ 0.0386
+0.17%
$ 38.44 million $ 1.52 million
Aug 8, 2026 $ 0.0385
+1.48%
$ 38.53 million $ 1.47 million
Aug 7, 2026 $ 0.038
-1.24%
$ 37.98 million $ 1.5 million
Aug 6, 2026 $ 0.0384
+1.94%
$ 38.46 million $ 2.45 million
Aug 5, 2026 $ 0.0377
+0.36%
$ 37.71 million $ 1.68 million
Aug 4, 2026 $ 0.0376
-0.68%
$ 37.59 million $ 1.7 million
Aug 3, 2026 $ 0.0378
+0.46%
$ 37.83 million $ 1.53 million
Aug 2, 2026 $ 0.0377
+0.74%
$ 37.66 million $ 1.95 million
Aug 1, 2026 $ 0.0374
-0.58%
$ 37.38 million $ 2.41 million
Jul 31, 2026 $ 0.0376
+0.17%
$ 37.6 million $ 3.31 million
Jul 30, 2026 $ 0.0375
-0.53%
$ 37.54 million $ 2.36 million
Jul 29, 2026 $ 0.0377
-6.47%
$ 37.74 million $ 3.3 million
Jul 28, 2026 $ 0.0403
+0.94%
$ 40.34 million $ 2.53 million
Jul 27, 2026 $ 0.04
-5.69%
$ 39.98 million $ 2.26 million
Jul 26, 2026 $ 0.0424
+2.45%
$ 42.37 million $ 2.87 million
Jul 25, 2026 $ 0.0414
-0.44%
$ 41.37 million $ 2.43 million
Jul 24, 2026 $ 0.0415
+0.17%
$ 41.54 million $ 2.6 million
Jul 23, 2026 $ 0.0415
-2.47%
$ 41.48 million $ 2.04 million
Jul 22, 2026 $ 0.0425
-0.97%
$ 42.53 million $ 2.49 million
Jul 21, 2026 $ 0.0429
+1.19%
$ 42.7 million $ 2.79 million
Jul 20, 2026 $ 0.0424
-0.39%
$ 42.43 million $ 1.88 million
Jul 19, 2026 $ 0.0426
-3.51%
$ 42.54 million $ 3.76 million
Jul 18, 2026 $ 0.0442
+1.14%
$ 44.5 million $ 2.87 million
Jul 17, 2026 $ 0.0437
-1.21%
$ 43.66 million $ 1.96 million
Jul 16, 2026 $ 0.0442
-1.80%
$ 44.19 million $ 2 million
Jul 15, 2026 $ 0.045
-0.04%
$ 45 million $ 2.23 million
Jul 14, 2026 $ 0.045
+1.50%
$ 45.02 million $ 2.77 million
Jul 13, 2026 $ 0.0443
-0.58%
$ 44.35 million $ 2.84 million
Jul 12, 2026 $ 0.0446
-1.57%
$ 44.58 million $ 2.47 million
Jul 11, 2026 $ 0.0453
+0.03%
$ 45.32 million $ 2.34 million
Jul 10, 2026 $ 0.0453
-1.12%
$ 45.31 million $ 4.16 million
Jul 9, 2026 $ 0.0458
+0.39%
$ 45.94 million $ 3.41 million
Jul 8, 2026 $ 0.0456
+1.88%
$ 45.65 million $ 9.17 million
Jul 7, 2026 $ 0.0448
-3.88%
$ 44.86 million $ 4.28 million
Jul 6, 2026 $ 0.0466
+1.69%
$ 46.6 million $ 5.26 million
Jul 5, 2026 $ 0.0458
-0.34%
$ 45.83 million $ 7.39 million
Jul 4, 2026 $ 0.046
+2.87%
$ 45.92 million $ 8.21 million
Jul 3, 2026 $ 0.0447
+3.63%
$ 44.71 million $ 4.5 million
Jul 2, 2026 $ 0.0431
+1.07%
$ 43.14 million $ 4.71 million
Jul 1, 2026 $ 0.0427
+1.35%
$ 42.69 million $ 5.98 million
Jun 30, 2026 $ 0.0421
-1.95%
$ 42.12 million $ 12.33 million
Jun 29, 2026 $ 0.0429
+1.45%
$ 42.96 million $ 5.68 million
Jun 28, 2026 $ 0.0423
+0.34%
$ 42.33 million $ 4.8 million
Jun 27, 2026 $ 0.0422
-1.02%
$ 42.19 million $ 4.17 million
Jun 26, 2026 $ 0.0426
+0.83%
$ 42.62 million $ 4.39 million
Jun 25, 2026 $ 0.0423
-4.33%
$ 42.27 million $ 6.58 million
Jun 24, 2026 $ 0.0442
+1.33%
$ 44.18 million $ 8.57 million
Jun 23, 2026 $ 0.0436
-3.26%
$ 43.6 million $ 5.47 million
Download