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
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.

Today $0.0376
+0.04%
$37.59 million $1.55 million
Yesterday $0.0366
-9.86%
$36.59 million $2.07 million
Nov 13, 2026 $0.0406
-1.46%
$40.62 million $1.3 million
Nov 12, 2026 $0.0412
-0.24%
$41.22 million $1.39 million
Nov 11, 2026 $0.0413
+0.22%
$41.3 million $1.5 million
Nov 10, 2026 $0.0412
+0.75%
$41.21 million $1.89 million
Nov 9, 2026 $0.0409
+3.29%
$40.92 million $1.51 million
Nov 8, 2026 $0.0396
-5.57%
$39.62 million $940,791
Nov 7, 2026 $0.0419
-3.13%
$41.94 million $847,561
Nov 6, 2026 $0.0433
+2.84%
$43.3 million $1.55 million
Nov 5, 2026 $0.0421
-8.31%
$42.1 million $1.78 million
Nov 4, 2026 $0.0459
+2.19%
$45.92 million $1.93 million
Nov 3, 2026 $0.0449
+0.89%
$44.93 million $1.44 million
Nov 2, 2026 $0.0445
-4.80%
$44.53 million $1.39 million
Nov 1, 2026 $0.0468
-0.61%
$46.79 million $1.04 million
Oct 31, 2026 $0.0471
-1.83%
$47.06 million $694,736
Oct 30, 2026 $0.0479
+4.51%
$47.93 million $2.22 million
Oct 29, 2026 $0.0459
-7.57%
$45.92 million $2.11 million
Oct 28, 2026 $0.0496
+0.88%
$49.63 million $1.34 million
Oct 27, 2026 $0.0492
-0.07%
$49.22 million $1.63 million
Oct 26, 2026 $0.0492
-1.66%
$49.24 million $1.72 million
Oct 25, 2026 $0.0501
-2.00%
$50.06 million $1.39 million
Oct 24, 2026 $0.0511
-1.17%
$51.08 million $1.8 million
Oct 23, 2026 $0.0517
-1.33%
$51.69 million $1.47 million
Oct 22, 2026 $0.0524
-3.50%
$52.39 million $1.73 million
Oct 21, 2026 $0.0543
+0.87%
$54.29 million $1.82 million
Oct 20, 2026 $0.0538
+3.20%
$53.82 million $2.15 million
Oct 19, 2026 $0.0522
+1.67%
$52.15 million $2.79 million
Oct 18, 2026 $0.0513
-0.52%
$51.33 million $1.91 million
Oct 17, 2026 $0.0516
-2.41%
$51.56 million $1.38 million
Oct 16, 2026 $0.0528
-0.51%
$52.81 million $1.45 million
Oct 15, 2026 $0.0531
-3.27%
$52.96 million $3.76 million
Oct 14, 2026 $0.0549
+0.92%
$54.88 million $3.68 million
Oct 13, 2026 $0.0544
-3.48%
$54.36 million $3.44 million
Oct 12, 2026 $0.0564
-7.54%
$56.33 million $2.84 million
Oct 11, 2026 $0.061
-3.21%
$60.94 million $3.57 million
Oct 10, 2026 $0.063
+2.82%
$62.98 million $6.21 million
Oct 9, 2026 $0.0613
+4.48%
$61.21 million $10.39 million
Oct 8, 2026 $0.0586
-0.22%
$58.54 million $12.88 million
Oct 7, 2026 $0.0588
-3.41%
$58.75 million $2.66 million
Oct 6, 2026 $0.0608
-0.66%
$60.83 million $2.16 million
Oct 5, 2026 $0.0612
+1.89%
$61.23 million $3.62 million
Oct 4, 2026 $0.0601
-1.47%
$60.11 million $2.24 million
Oct 3, 2026 $0.061
+1.53%
$61 million $4.41 million
Oct 2, 2026 $0.0601
+2.40%
$60.08 million $4.08 million
Oct 1, 2026 $0.0587
-0.85%
$58.66 million $2.85 million
Sep 30, 2026 $0.0592
+3.98%
$59.17 million $3.5 million
Sep 29, 2026 $0.0569
-0.15%
$56.9 million $2.89 million
Sep 28, 2026 $0.057
-5.29%
$57 million $3.94 million
Sep 27, 2026 $0.0602
+1.08%
$60.16 million $2.65 million
Download