Ontology Historical Data

ONT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0497
-0.10%
$ 49.65 million $ 7.27 million
Yesterday $ 0.0519
+0.14%
$ 51.92 million $ 6.83 million
May 31, 2026 $ 0.0519
-0.06%
$ 51.9 million $ 6.43 million
May 30, 2026 $ 0.0519
-1.16%
$ 51.94 million $ 6.21 million
May 29, 2026 $ 0.0525
+1.36%
$ 52.5 million $ 7.3 million
May 28, 2026 $ 0.0518
-3.19%
$ 51.84 million $ 7.27 million
May 27, 2026 $ 0.0535
+1.20%
$ 53.57 million $ 15.13 million
May 26, 2026 $ 0.0529
-5.90%
$ 52.88 million $ 7.51 million
May 25, 2026 $ 0.0562
-1.20%
$ 56.17 million $ 7.19 million
May 24, 2026 $ 0.0569
-3.44%
$ 56.86 million $ 5.89 million
May 23, 2026 $ 0.0589
+2.08%
$ 58.91 million $ 7.38 million
May 22, 2026 $ 0.0577
-5.77%
$ 57.69 million $ 6.49 million
May 21, 2026 $ 0.0612
-0.05%
$ 61.23 million $ 10.02 million
May 20, 2026 $ 0.0613
-1.80%
$ 61.26 million $ 11.92 million
May 19, 2026 $ 0.0623
+6.99%
$ 62.35 million $ 54.03 million
May 18, 2026 $ 0.0582
+3.03%
$ 58.2 million $ 6.39 million
May 17, 2026 $ 0.0565
-2.35%
$ 56.45 million $ 5.33 million
May 16, 2026 $ 0.0579
-1.89%
$ 57.91 million $ 5.33 million
May 15, 2026 $ 0.059
-5.80%
$ 58.97 million $ 7.01 million
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
Download