Ontology Historical Data

ONT
Download
Date Close Price change Market cap Trading volume
Today $0.0524
+0.00%
$52.37 million $7.39 million
Yesterday $0.0526
-9.23%
$52.58 million $5.44 million
Aug 29, 2026 $0.058
+2.20%
$57.98 million $12.72 million
Aug 28, 2026 $0.0567
-4.65%
$56.72 million $9.6 million
Aug 27, 2026 $0.0595
-12.80%
$59.45 million $24.53 million
Aug 26, 2026 $0.0682
+29.64%
$68.43 million $55.56 million
Aug 25, 2026 $0.0526
+5.36%
$52.97 million $21.31 million
Aug 24, 2026 $0.0499
+3.50%
$49.94 million $8.61 million
Aug 23, 2026 $0.0483
+0.87%
$48.18 million $9.71 million
Aug 22, 2026 $0.0478
-4.61%
$47.8 million $13.82 million
Aug 21, 2026 $0.0502
+1.21%
$51.29 million $26.71 million
Aug 20, 2026 $0.0496
+23.50%
$49.39 million $34.14 million
Aug 19, 2026 $0.0401
+5.17%
$40.15 million $3.38 million
Aug 18, 2026 $0.0381
+2.13%
$38.14 million $4.11 million
Aug 17, 2026 $0.0373
-2.92%
$37.29 million $5.92 million
Aug 16, 2026 $0.0385
+3.64%
$38.48 million $11.49 million
Aug 15, 2026 $0.0371
+3.32%
$37.16 million $3.47 million
Aug 14, 2026 $0.0359
-0.71%
$35.95 million $2.31 million
Aug 13, 2026 $0.0362
+2.56%
$36.14 million $1.86 million
Aug 12, 2026 $0.0353
-3.49%
$35.28 million $3.07 million
Aug 11, 2026 $0.0366
-3.47%
$36.57 million $1.75 million
Aug 10, 2026 $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
Download