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

Ontology Historical Data

ONT Page 5
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

Mar 5, 2026 $0.0428
-3.39%
$39.94 million $5.4 million
Mar 4, 2026 $0.0443
+4.56%
$41.34 million $3.65 million
Mar 3, 2026 $0.0423
-2.22%
$39.54 million $7.01 million
Mar 2, 2026 $0.0433
+0.50%
$40.44 million $3.34 million
Mar 1, 2026 $0.0431
-1.09%
$40.24 million $4.95 million
Feb 28, 2026 $0.0435
+0.01%
$40.68 million $4.12 million
Feb 27, 2026 $0.0435
+0.99%
$40.68 million $5.32 million
Feb 26, 2026 $0.0431
+0.03%
$40.28 million $5.29 million
Feb 25, 2026 $0.0431
+6.88%
$40.27 million $11.39 million
Feb 24, 2026 $0.0403
+0.63%
$37.68 million $10.66 million
Feb 23, 2026 $0.0401
-4.36%
$37.44 million $3.66 million
Feb 22, 2026 $0.0419
-4.34%
$39.15 million $3.23 million
Feb 21, 2026 $0.0438
-2.43%
$40.93 million $3.23 million
Feb 20, 2026 $0.0449
+1.07%
$41.95 million $3.64 million
Feb 19, 2026 $0.0444
-3.78%
$41.48 million $5.4 million
Feb 18, 2026 $0.0462
-1.23%
$43.13 million $28.13 million
Feb 17, 2026 $0.0467
-1.67%
$43.68 million $2.83 million
Feb 16, 2026 $0.0475
+2.95%
$44.36 million $2.67 million
Feb 15, 2026 $0.0461
-4.71%
$43.11 million $3.23 million
Feb 14, 2026 $0.0484
+4.22%
$45.24 million $3.68 million
Feb 13, 2026 $0.0465
+2.64%
$43.41 million $2.83 million
Feb 12, 2026 $0.0453
+1.43%
$42.3 million $3.24 million
Feb 11, 2026 $0.0446
+0.77%
$41.7 million $3.43 million
Feb 10, 2026 $0.0443
-3.78%
$41.38 million $2.72 million
Feb 9, 2026 $0.046
+1.11%
$43.02 million $3.44 million
Feb 8, 2026 $0.0455
-3.35%
$42.53 million $3.54 million
Feb 7, 2026 $0.0471
+0.02%
$44.02 million $4.45 million
Feb 6, 2026 $0.0471
+10.36%
$43.97 million $5.65 million
Feb 5, 2026 $0.0426
-16.72%
$39.84 million $7.61 million
Feb 4, 2026 $0.0512
-2.21%
$47.88 million $4.29 million
Feb 3, 2026 $0.0524
-0.56%
$48.92 million $6.83 million
Feb 2, 2026 $0.0527
+4.45%
$49.25 million $5.09 million
Feb 1, 2026 $0.0504
+0.41%
$47.11 million $7.4 million
Jan 31, 2026 $0.0502
-9.67%
$46.92 million $6.03 million
Jan 30, 2026 $0.0556
-0.84%
$51.94 million $5.85 million
Jan 29, 2026 $0.0561
-8.02%
$52.38 million $5.89 million
Jan 28, 2026 $0.0609
+2.27%
$56.94 million $8.36 million
Jan 27, 2026 $0.0596
+2.42%
$55.68 million $28.31 million
Jan 26, 2026 $0.0582
+4.18%
$54.37 million $4.63 million
Jan 25, 2026 $0.0559
-3.30%
$52.18 million $5.78 million
Jan 24, 2026 $0.0578
-0.98%
$53.97 million $3.16 million
Jan 23, 2026 $0.0583
-0.57%
$54.53 million $3.5 million
Jan 22, 2026 $0.0587
-1.60%
$54.84 million $4.43 million
Jan 21, 2026 $0.0597
+1.90%
$55.69 million $5.53 million
Jan 20, 2026 $0.0585
-3.99%
$54.71 million $7.71 million
Jan 19, 2026 $0.061
-3.69%
$56.97 million $6.51 million
Jan 18, 2026 $0.0633
-5.69%
$59.1 million $5.71 million
Jan 17, 2026 $0.0671
-1.07%
$62.72 million $5.66 million
Jan 16, 2026 $0.0679
+2.45%
$63.41 million $5.36 million
Jan 15, 2026 $0.0662
-1.61%
$61.88 million $8.36 million