Ontology Historical Data

ONT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0427
+0.00%
$ 42.63 million $ 2.63 million
Yesterday $ 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
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
Download