Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Ontology Historical Data

ONT Page 9
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

Aug 17, 2025 $0.139
+0.25%
$88.52 million $5.44 million
Aug 16, 2025 $0.139
+3.20%
$88.31 million $6.17 million
Aug 15, 2025 $0.134
-0.92%
$85.56 million $5.74 million
Aug 14, 2025 $0.135
-9.57%
$86.32 million $9.55 million
Aug 13, 2025 $0.15
+3.10%
$95.49 million $7.58 million
Aug 12, 2025 $0.145
+5.74%
$92.61 million $8.33 million
Aug 11, 2025 $0.137
-5.64%
$87.49 million $7.79 million
Aug 10, 2025 $0.145
-0.43%
$92.69 million $7.25 million
Aug 9, 2025 $0.146
+2.24%
$92.84 million $6.85 million
Aug 8, 2025 $0.143
+2.11%
$90.87 million $8.27 million
Aug 7, 2025 $0.14
+4.09%
$89.19 million $6.8 million
Aug 6, 2025 $0.134
+1.13%
$85.61 million $7.07 million
Aug 5, 2025 $0.133
-2.97%
$84.74 million $7.14 million
Aug 4, 2025 $0.137
+4.18%
$87.34 million $5.58 million
Aug 3, 2025 $0.132
+2.46%
$84.02 million $4.74 million
Aug 2, 2025 $0.129
-1.23%
$81.91 million $7.01 million
Aug 1, 2025 $0.129
-3.32%
$83.34 million $11.8 million
Jul 31, 2025 $0.134
-4.69%
$85.36 million $7.58 million
Jul 30, 2025 $0.141
-0.74%
$89.8 million $9.31 million
Jul 29, 2025 $0.141
-0.49%
$90.47 million $8.8 million
Jul 28, 2025 $0.142
-8.26%
$90.54 million $10.09 million
Jul 27, 2025 $0.155
+3.41%
$98.7 million $5.81 million
Jul 26, 2025 $0.15
+0.15%
$95.44 million $4.58 million
Jul 25, 2025 $0.15
+2.19%
$95.3 million $9.01 million
Jul 24, 2025 $0.146
-2.54%
$93.26 million $9.75 million
Jul 23, 2025 $0.15
-7.34%
$95.69 million $17.06 million
Jul 22, 2025 $0.161
-0.52%
$103.47 million $14.35 million
Jul 21, 2025 $0.163
+0.69%
$103.31 million $17.57 million
Jul 20, 2025 $0.162
+3.40%
$103.22 million $16.13 million
Jul 19, 2025 $0.155
+1.34%
$99.75 million $6.76 million
Jul 18, 2025 $0.153
+0.97%
$97.58 million $10.55 million
Jul 17, 2025 $0.152
+0.63%
$96.66 million $15.82 million
Jul 16, 2025 $0.151
+1.68%
$96.05 million $6.83 million
Jul 15, 2025 $0.147
+1.94%
$94.82 million $8.41 million
Jul 14, 2025 $0.144
-0.54%
$92.07 million $11.63 million
Jul 13, 2025 $0.144
+2.37%
$92.58 million $9.36 million
Jul 12, 2025 $0.14
+1.19%
$89.72 million $13.62 million
Jul 11, 2025 $0.138
+2.23%
$88.2 million $13.16 million
Jul 10, 2025 $0.132
+1.43%
$84.06 million $7.35 million
Jul 9, 2025 $0.13
+4.57%
$82.77 million $8.07 million
Jul 8, 2025 $0.124
+2.55%
$79.17 million $7.48 million
Jul 7, 2025 $0.121
-1.10%
$77.2 million $6.8 million
Jul 6, 2025 $0.122
+3.55%
$77.78 million $5.61 million
Jul 5, 2025 $0.118
-0.50%
$75.11 million $5 million
Jul 4, 2025 $0.119
-5.46%
$75.64 million $5.83 million
Jul 3, 2025 $0.126
+0.48%
$80.01 million $7.31 million
Jul 2, 2025 $0.125
+9.82%
$79.63 million $5.76 million
Jul 1, 2025 $0.114
-6.04%
$72.51 million $5.52 million
Jun 30, 2025 $0.121
-3.45%
$77.17 million $7.43 million
Jun 29, 2025 $0.125
+3.39%
$79.93 million $4.78 million