Ontology
ONT
Rank #540
$0.0891
Updated 7 days ago
Market Cap
$82.06M
24h Volume
$16.59M
Avg Volume (90d)
$18.04M
24h High/Low
$0.0913
$0.0845
$0.0845
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Stake (PoS)
Made in China
Masternodes
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0891 | $0.0913 | $0.0845 | $0.0891 | $16.59M | $82.06M |
| Nov 10, 2025 | $0.0870 | $0.0870 | $0.0870 | $0.0870 | $8.39M | $79.95M |
| Nov 9, 2025 | $0.0891 | $0.0891 | $0.0891 | $0.0891 | $8.44M | $81.89M |
| Nov 8, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $10.57M | $84.43M |
| Nov 7, 2025 | $0.0814 | $0.0814 | $0.0814 | $0.0814 | $6.37M | $74.82M |
| Nov 6, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $6.75M | $75.72M |
| Nov 5, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $9.61M | $71.54M |
| Nov 4, 2025 | $0.0792 | $0.0792 | $0.0792 | $0.0792 | $7.54M | $72.82M |
| Nov 3, 2025 | $0.0892 | $0.0892 | $0.0892 | $0.0892 | $4.80M | $81.94M |
| Nov 2, 2025 | $0.0896 | $0.0896 | $0.0896 | $0.0896 | $6.03M | $82.27M |
| Nov 1, 2025 | $0.0854 | $0.0854 | $0.0854 | $0.0854 | $4.43M | $78.47M |
| Oct 31, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $6.52M | $75.50M |
| Oct 30, 2025 | $0.0878 | $0.0878 | $0.0878 | $0.0878 | $7.08M | $80.65M |
| Oct 29, 2025 | $0.0889 | $0.0889 | $0.0889 | $0.0889 | $5.75M | $81.68M |
| Oct 28, 2025 | $0.0919 | $0.0919 | $0.0919 | $0.0919 | $6.27M | $84.56M |
| Oct 27, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $7.38M | $88.43M |
| Oct 26, 2025 | $0.0908 | $0.0908 | $0.0908 | $0.0908 | $3.67M | $83.42M |
| Oct 25, 2025 | $0.0915 | $0.0915 | $0.0915 | $0.0915 | $4.63M | $84.02M |
| Oct 24, 2025 | $0.0909 | $0.0909 | $0.0909 | $0.0909 | $5.60M | $83.50M |
| Oct 23, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $7.41M | $82.99M |
| Oct 22, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $7.91M | $84.80M |
| Oct 21, 2025 | $0.0952 | $0.0952 | $0.0952 | $0.0952 | $5.36M | $87.40M |
| Oct 20, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $6.53M | $86.34M |
| Oct 19, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $5.30M | $86.72M |
| Oct 18, 2025 | $0.0943 | $0.0943 | $0.0943 | $0.0943 | $8.51M | $86.67M |
| Oct 17, 2025 | $0.0962 | $0.0962 | $0.0962 | $0.0962 | $9.68M | $88.31M |
| Oct 16, 2025 | $0.0997 | $0.0997 | $0.0997 | $0.0997 | $10.36M | $91.58M |
| Oct 15, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $9.77M | $96.17M |
| Oct 14, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $9.61M | $98.05M |
| Oct 13, 2025 | $0.1022 | $0.1022 | $0.1022 | $0.1022 | $9.43M | $93.83M |
| Oct 12, 2025 | $0.0927 | $0.0927 | $0.0927 | $0.0927 | $19.35M | $85.16M |
| Oct 11, 2025 | $0.0894 | $0.0894 | $0.0894 | $0.0894 | $26.38M | $82.31M |
| Oct 10, 2025 | $0.1231 | $0.1231 | $0.1231 | $0.1231 | $8.53M | $113.23M |
| Oct 9, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $9.76M | $116.96M |
| Oct 8, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $8.58M | $111.63M |
| Oct 7, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $7.19M | $116.80M |
| Oct 6, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $7.60M | $114.19M |
| Oct 5, 2025 | $0.1258 | $0.1258 | $0.1258 | $0.1258 | $6.69M | $115.58M |
| Oct 4, 2025 | $0.1320 | $0.1320 | $0.1320 | $0.1320 | $12.68M | $121.26M |
| Oct 3, 2025 | $0.1325 | $0.1325 | $0.1325 | $0.1325 | $19.73M | $121.72M |
| Oct 2, 2025 | $0.1290 | $0.1290 | $0.1290 | $0.1290 | $15.06M | $118.40M |
| Oct 1, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $5.65M | $107.30M |
| Sep 30, 2025 | $0.1188 | $0.1188 | $0.1188 | $0.1188 | $5.91M | $109.15M |
| Sep 29, 2025 | $0.1205 | $0.1205 | $0.1205 | $0.1205 | $4.79M | $110.69M |
| Sep 28, 2025 | $0.1180 | $0.1180 | $0.1180 | $0.1180 | $3.79M | $108.39M |
| Sep 27, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $5.57M | $111.62M |
| Sep 26, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $9.80M | $106.24M |
| Sep 25, 2025 | $0.1259 | $0.1259 | $0.1259 | $0.1259 | $5.04M | $115.08M |
| Sep 24, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $4.71M | $113.59M |
| Sep 23, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $11.26M | $113.36M |
| Sep 22, 2025 | $0.1349 | $0.1349 | $0.1349 | $0.1349 | $4.77M | $123.37M |
| Sep 21, 2025 | $0.1366 | $0.1366 | $0.1366 | $0.1366 | $4.91M | $125.04M |
| Sep 20, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $6.07M | $124.38M |
| Sep 19, 2025 | $0.1425 | $0.1425 | $0.1425 | $0.1425 | $6.70M | $130.35M |
| Sep 18, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $8.07M | $130.53M |
| Sep 17, 2025 | $0.1382 | $0.1382 | $0.1382 | $0.1382 | $7.76M | $126.46M |
| Sep 16, 2025 | $0.1365 | $0.1365 | $0.1365 | $0.1365 | $8.98M | $124.62M |
| Sep 15, 2025 | $0.1415 | $0.1415 | $0.1415 | $0.1415 | $11.47M | $129.28M |
| Sep 14, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $10.06M | $135.88M |
| Sep 13, 2025 | $0.1437 | $0.1437 | $0.1437 | $0.1437 | $8.05M | $131.44M |
| Sep 12, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $7.70M | $129.52M |
| Sep 11, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $8.27M | $128.38M |
| Sep 10, 2025 | $0.1396 | $0.1396 | $0.1396 | $0.1396 | $10.21M | $127.92M |
| Sep 9, 2025 | $0.1379 | $0.1379 | $0.1379 | $0.1379 | $6.21M | $126.10M |
| Sep 8, 2025 | $0.1356 | $0.1356 | $0.1356 | $0.1356 | $4.75M | $123.96M |
| Sep 7, 2025 | $0.1354 | $0.1354 | $0.1354 | $0.1354 | $4.96M | $123.88M |
| Sep 6, 2025 | $0.1360 | $0.1360 | $0.1360 | $0.1360 | $8.03M | $124.39M |
| Sep 5, 2025 | $0.1352 | $0.1352 | $0.1352 | $0.1352 | $8.67M | $123.82M |
| Sep 4, 2025 | $0.1394 | $0.1394 | $0.1394 | $0.1394 | $8.08M | $127.48M |
| Sep 3, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $9.89M | $127.90M |
| Sep 2, 2025 | $0.1391 | $0.1391 | $0.1391 | $0.1391 | $16.13M | $127.28M |
| Sep 1, 2025 | $0.1468 | $0.1468 | $0.1468 | $0.1468 | $14.77M | $134.29M |
| Aug 31, 2025 | $0.1550 | $0.1550 | $0.1550 | $0.1550 | $62.35M | $141.70M |
| Aug 30, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $22.62M | $137.69M |
| Aug 29, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $30.29M | $145.76M |
| Aug 28, 2025 | $0.1624 | $0.1624 | $0.1624 | $0.1624 | $44.26M | $148.54M |
| Aug 27, 2025 | $0.1728 | $0.1728 | $0.1728 | $0.1728 | $113.20M | $158.02M |
| Aug 26, 2025 | $0.1929 | $0.1929 | $0.1929 | $0.1929 | $525.09M | $176.32M |
| Aug 25, 2025 | $0.1590 | $0.1590 | $0.1590 | $0.1590 | $49.86M | $145.30M |
| Aug 24, 2025 | $0.1434 | $0.1434 | $0.1434 | $0.1434 | $12.01M | $131.11M |
| Aug 23, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $15.84M | $130.20M |
| Aug 22, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $13.35M | $122.08M |
| Aug 21, 2025 | $0.1355 | $0.1355 | $0.1355 | $0.1355 | $10.48M | $123.93M |
| Aug 20, 2025 | $0.1295 | $0.1295 | $0.1295 | $0.1295 | $7.48M | $118.42M |