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 4
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

May 14, 2026 $0.0626
+0.95%
$62.6 million $5.05 million
May 13, 2026 $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