Ontology Historical Data

ONT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0423
-0.02%
$ 42.33 million $ 4.16 million
Yesterday $ 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
Jun 22, 2026 $ 0.0451
-1.58%
$ 45.07 million $ 5.69 million
Jun 21, 2026 $ 0.0458
-0.97%
$ 45.79 million $ 4.5 million
Jun 20, 2026 $ 0.0462
+0.72%
$ 46.24 million $ 4.59 million
Jun 19, 2026 $ 0.0459
+0.19%
$ 45.91 million $ 5.33 million
Jun 18, 2026 $ 0.0458
-4.07%
$ 45.82 million $ 5.68 million
Jun 17, 2026 $ 0.0478
-1.64%
$ 47.77 million $ 6.85 million
Jun 16, 2026 $ 0.0486
-2.47%
$ 48.56 million $ 6.2 million
Jun 15, 2026 $ 0.0498
+2.16%
$ 49.79 million $ 17.18 million
Jun 14, 2026 $ 0.0487
+1.60%
$ 48.76 million $ 5.25 million
Jun 13, 2026 $ 0.048
+1.28%
$ 47.98 million $ 5.44 million
Jun 12, 2026 $ 0.0474
-1.31%
$ 47.36 million $ 4.21 million
Jun 11, 2026 $ 0.048
+4.51%
$ 47.99 million $ 5.71 million
Jun 10, 2026 $ 0.0459
-0.52%
$ 45.92 million $ 9.04 million
Jun 9, 2026 $ 0.0462
-2.87%
$ 46.16 million $ 5.78 million
Jun 8, 2026 $ 0.0475
+1.39%
$ 47.52 million $ 8.64 million
Jun 7, 2026 $ 0.0469
+3.64%
$ 46.87 million $ 7.63 million
Jun 6, 2026 $ 0.0452
-3.03%
$ 45.23 million $ 7.36 million
Jun 5, 2026 $ 0.0466
-5.56%
$ 46.64 million $ 11.3 million
Jun 4, 2026 $ 0.0494
-0.04%
$ 49.39 million $ 9.97 million
Jun 3, 2026 $ 0.0494
+1.79%
$ 49.41 million $ 8.9 million
Jun 2, 2026 $ 0.0485
-6.52%
$ 48.54 million $ 7.93 million
Jun 1, 2026 $ 0.0519
+0.14%
$ 51.92 million $ 6.83 million
May 31, 2026 $ 0.0519
-0.06%
$ 51.9 million $ 6.43 million
May 30, 2026 $ 0.0519
-1.16%
$ 51.94 million $ 6.21 million
May 29, 2026 $ 0.0525
+1.36%
$ 52.5 million $ 7.3 million
May 28, 2026 $ 0.0518
-3.19%
$ 51.84 million $ 7.27 million
May 27, 2026 $ 0.0535
+1.20%
$ 53.57 million $ 15.13 million
May 26, 2026 $ 0.0529
-5.90%
$ 52.88 million $ 7.51 million
May 25, 2026 $ 0.0562
-1.20%
$ 56.17 million $ 7.19 million
May 24, 2026 $ 0.0569
-3.44%
$ 56.86 million $ 5.89 million
May 23, 2026 $ 0.0589
+2.08%
$ 58.91 million $ 7.38 million
May 22, 2026 $ 0.0577
-5.77%
$ 57.69 million $ 6.49 million
May 21, 2026 $ 0.0612
-0.05%
$ 61.23 million $ 10.02 million
May 20, 2026 $ 0.0613
-1.80%
$ 61.26 million $ 11.92 million
May 19, 2026 $ 0.0623
+6.99%
$ 62.35 million $ 54.03 million
May 18, 2026 $ 0.0582
+3.03%
$ 58.2 million $ 6.39 million
May 17, 2026 $ 0.0565
-2.35%
$ 56.45 million $ 5.33 million
May 16, 2026 $ 0.0579
-1.89%
$ 57.91 million $ 5.33 million
May 15, 2026 $ 0.059
-5.80%
$ 58.97 million $ 7.01 million
May 14, 2026 $ 0.0626
+0.95%
$ 62.6 million $ 5.05 million
May 13, 2026 $ 0.062
-1.17%
$ 62.01 million $ 9.38 million
May 12, 2026 $ 0.0627
-3.80%
$ 62.75 million $ 5.96 million
May 11, 2026 $ 0.0652
-1.67%
$ 65.22 million $ 5.39 million
May 10, 2026 $ 0.0663
+2.38%
$ 66.32 million $ 6.64 million
Download