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 8
Download
Date Close Price change Market cap Trading volume

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

Oct 6, 2025 $0.127
+2.24%
$116.74 million $6.2 million
Oct 5, 2025 $0.124
-1.13%
$114.18 million $6.38 million
Oct 4, 2025 $0.126
-4.69%
$115.48 million $6.2 million
Oct 3, 2025 $0.132
+0.03%
$121.17 million $10 million
Oct 2, 2025 $0.132
+2.77%
$121.63 million $16.42 million
Oct 1, 2025 $0.128
+9.66%
$118.37 million $12.64 million
Sep 30, 2025 $0.117
-1.93%
$107.67 million $5.28 million
Sep 29, 2025 $0.119
-1.28%
$109.28 million $4.92 million
Sep 28, 2025 $0.121
+2.36%
$110.7 million $4.3 million
Sep 27, 2025 $0.118
-2.85%
$108.36 million $3.62 million
Sep 26, 2025 $0.121
+4.78%
$111.54 million $5.51 million
Sep 25, 2025 $0.117
-7.15%
$105.91 million $7.91 million
Sep 24, 2025 $0.125
+1.32%
$115.04 million $4.49 million
Sep 23, 2025 $0.124
-0.09%
$113.29 million $4.33 million
Sep 22, 2025 $0.124
-8.25%
$113.38 million $10.8 million
Sep 21, 2025 $0.136
-0.72%
$123.22 million $4.11 million
Sep 20, 2025 $0.137
+0.94%
$125.04 million $4.19 million
Sep 19, 2025 $0.137
-4.03%
$124.24 million $5.21 million
Sep 18, 2025 $0.142
-0.29%
$130.14 million $5.43 million
Sep 17, 2025 $0.143
+3.39%
$130.5 million $6.1 million
Sep 16, 2025 $0.139
+1.89%
$126.34 million $6.12 million
Sep 15, 2025 $0.136
-4.10%
$124.83 million $8.16 million
Sep 14, 2025 $0.143
-3.77%
$129.36 million $9.73 million
Sep 13, 2025 $0.149
+3.30%
$135.94 million $8.49 million
Sep 12, 2025 $0.144
+1.72%
$131.61 million $6.66 million
Sep 11, 2025 $0.141
+0.80%
$129.37 million $6.34 million
Sep 10, 2025 $0.14
+0.51%
$128.33 million $7.19 million
Sep 9, 2025 $0.14
+1.25%
$127.69 million $9.6 million
Sep 8, 2025 $0.138
+1.65%
$126.11 million $6.97 million
Sep 7, 2025 $0.136
+0.85%
$124.07 million $5.32 million
Sep 6, 2025 $0.134
-0.98%
$123.04 million $5.16 million
Sep 5, 2025 $0.136
+0.72%
$124.33 million $7.45 million
Sep 4, 2025 $0.135
-3.23%
$123.37 million $10.5 million
Sep 3, 2025 $0.14
+0.02%
$127.48 million $7.15 million
Sep 2, 2025 $0.14
+0.26%
$127.98 million $8.75 million
Sep 1, 2025 $0.139
-4.96%
$127.33 million $15.75 million
Aug 31, 2025 $0.148
-4.51%
$134 million $14.49 million
Aug 30, 2025 $0.155
+2.70%
$141.88 million $65.93 million
Aug 29, 2025 $0.151
-5.17%
$137.83 million $28.73 million
Aug 28, 2025 $0.159
-2.35%
$145.32 million $29.66 million
Aug 27, 2025 $0.162
-6.16%
$148.85 million $64.16 million
Aug 26, 2025 $0.174
-10.79%
$157.67 million $121.89 million
Aug 25, 2025 $0.192
+20.79%
$124.2 million $539.24 million
Aug 24, 2025 $0.152
+6.12%
$101.23 million $44.74 million
Aug 23, 2025 $0.144
+0.85%
$91.4 million $10.65 million
Aug 22, 2025 $0.143
+7.08%
$90.61 million $13.96 million
Aug 21, 2025 $0.135
-0.44%
$84.94 million $11.73 million
Aug 20, 2025 $0.136
+5.26%
$86.35 million $9.21 million
Aug 19, 2025 $0.131
-2.19%
$82.49 million $6.39 million
Aug 18, 2025 $0.134
-3.66%
$85.28 million $5.77 million