Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Ontology Historical Data

ONT Page 3
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

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
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