Ontology Historical Data

ONT
Download
Date Close Price change Market cap Trading volume
Mar 2026 $ 0.0832
+90.97%
$ 77.69 million $ 614.37 million
Feb 2026 $ 0.0435
-13.28%
$ 40.68 million $ 157 million
Jan 2026 $ 0.0556
-13.17%
$ 46.92 million $ 286.37 million
Dec 2025 $ 0.0634
-8.53%
$ 58.86 million $ 407.25 million
Nov 2025 $ 0.0719
-15.85%
$ 63.72 million $ 200.96 million
Oct 2025 $ 0.0819
-30.09%
$ 78.5 million $ 236.61 million
Sep 2025 $ 0.119
-18.84%
$ 107.67 million $ 200.27 million
Aug 2025 $ 0.155
+15.54%
$ 134 million $ 1.08 billion
Jul 2025 $ 0.141
+16.37%
$ 85.36 million $ 283.34 million
Jun 2025 $ 0.125
-3.56%
$ 77.17 million $ 171.73 million
May 2025 $ 0.13
-15.42%
$ 82.89 million $ 271.09 million
Apr 2025 $ 0.154
+10.55%
$ 97.96 million $ 205.2 million
Mar 2025 $ 0.139
-17.97%
$ 88.63 million $ 181.22 million
Feb 2025 $ 0.17
-22.93%
$ 108.04 million $ 533.63 million
Jan 2025 $ 0.219
-4.66%
$ 140.2 million $ 978.63 million
Dec 2024 $ 0.235
-18.59%
$ 146.48 million $ 714.64 million
Nov 2024 $ 0.289
+68.25%
$ 183.88 million $ 438.64 million
Oct 2024 $ 0.184
-5.32%
$ 109.29 million $ 163.57 million
Sep 2024 $ 0.194
+18.33%
$ 123.72 million $ 226.85 million
Aug 2024 $ 0.164
-12.66%
$ 104.57 million $ 210.05 million
Jul 2024 $ 0.188
-11.48%
$ 119.72 million $ 296.9 million
Jun 2024 $ 0.212
-27.81%
$ 135.24 million $ 341.66 million
May 2024 $ 0.294
-21.18%
$ 187.33 million $ 762.14 million
Apr 2024 $ 0.373
+1.71%
$ 237.67 million $ 3.91 billion
Mar 2024 $ 0.367
+29.77%
$ 233.67 million $ 993.98 million
Feb 2024 $ 0.283
+25.25%
$ 180.07 million $ 376.26 million
Jan 2024 $ 0.226
-35.54%
$ 144.31 million $ 787.39 million
Dec 2023 $ 0.35
+54.25%
$ 221.83 million $ 961.26 million
Nov 2023 $ 0.227
+6.95%
$ 144.6 million $ 629.55 million
Oct 2023 $ 0.212
+22.96%
$ 135.21 million $ 344.77 million
Sep 2023 $ 0.173
+10.04%
$ 109.97 million $ 330.61 million
Aug 2023 $ 0.157
-18.98%
$ 99.92 million $ 336.81 million
Jul 2023 $ 0.194
-5.57%
$ 123.34 million $ 760.88 million
Jun 2023 $ 0.205
-7.94%
$ 130.62 million $ 496.94 million
May 2023 $ 0.223
-6.52%
$ 141.88 million $ 640.82 million
Apr 2023 $ 0.238
+0.42%
$ 151.83 million $ 2.22 billion
Mar 2023 $ 0.238
-4.24%
$ 151.42 million $ 756.97 million
Feb 2023 $ 0.247
+19.79%
$ 157.73 million $ 931.06 million
Jan 2023 $ 0.207
+37.95%
$ 131.8 million $ 533.49 million
Dec 2022 $ 0.15
-20.22%
$ 95.3 million $ 400.39 million
Nov 2022 $ 0.187
-16.18%
$ 119.31 million $ 637.05 million
Oct 2022 $ 0.223
-0.50%
$ 142.33 million $ 6.23 billion
Sep 2022 $ 0.225
-8.03%
$ 143.04 million $ 801.91 million
Aug 2022 $ 0.244
-10.08%
$ 155.83 million $ 1.11 billion
Jul 2022 $ 0.272
+19.75%
$ 173.31 million $ 693.82 million
Jun 2022 $ 0.227
-23.09%
$ 144.74 million $ 677.35 million
May 2022 $ 0.295
-32.18%
$ 188.2 million $ 1.03 billion
Apr 2022 $ 0.435
-33.37%
$ 277.5 million $ 1.39 billion
Mar 2022 $ 0.653
+14.09%
$ 416.5 million $ 1.15 billion
Feb 2022 $ 0.573
+18.11%
$ 365.05 million $ 1.32 billion
Download