Ontology Historical Data

ONT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0619
+0.02%
$ 61.89 million $ 7.96 million
Yesterday $ 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
May 9, 2026 $ 0.0648
+0.12%
$ 64.78 million $ 5.03 million
May 8, 2026 $ 0.0647
+0.92%
$ 64.7 million $ 7.42 million
May 7, 2026 $ 0.0641
+1.17%
$ 64.11 million $ 12.68 million
May 6, 2026 $ 0.0634
-11.51%
$ 63.37 million $ 22.93 million
May 5, 2026 $ 0.0716
-0.05%
$ 71.61 million $ 7.96 million
May 4, 2026 $ 0.0716
+2.69%
$ 71.65 million $ 7.68 million
May 3, 2026 $ 0.0698
-2.17%
$ 69.77 million $ 5.74 million
May 2, 2026 $ 0.0713
-0.79%
$ 71.32 million $ 4.57 million
May 1, 2026 $ 0.0719
+1.52%
$ 71.89 million $ 4.66 million
Apr 30, 2026 $ 0.0708
+0.12%
$ 70.82 million $ 6.2 million
Apr 29, 2026 $ 0.0707
-2.96%
$ 70.77 million $ 7.77 million
Apr 28, 2026 $ 0.0729
+2.18%
$ 72.86 million $ 7.61 million
Apr 27, 2026 $ 0.0714
-1.18%
$ 71.28 million $ 6.78 million
Apr 26, 2026 $ 0.0722
-3.02%
$ 72.21 million $ 6.81 million
Apr 25, 2026 $ 0.0745
-4.43%
$ 74.41 million $ 6.41 million
Apr 24, 2026 $ 0.0779
-2.55%
$ 78 million $ 8.61 million
Apr 23, 2026 $ 0.08
+4.79%
$ 79.95 million $ 11.73 million
Apr 22, 2026 $ 0.0763
-3.78%
$ 76.32 million $ 8.9 million
Apr 21, 2026 $ 0.0793
+5.35%
$ 79.59 million $ 14.23 million
Apr 20, 2026 $ 0.0753
-0.45%
$ 75.29 million $ 10.67 million
Apr 19, 2026 $ 0.0756
-6.53%
$ 75.5 million $ 8.95 million
Apr 18, 2026 $ 0.0809
+0.99%
$ 80.78 million $ 64.56 million
Apr 17, 2026 $ 0.0801
+5.37%
$ 80.08 million $ 12.98 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
Download