Ontology
ONT
Rank #540
$0.0739
Updated 25 days ago
Market Cap
$67.88M
24h Volume
$7.91M
Avg Volume (6m)
$13.56M
24h High/Low
$0.0750
$0.0680
$0.0680
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0739 | $0.0750 | $0.0680 | $0.0739 | $7.91M | $67.88M |
| Dec 2, 2025 | $0.0671 | $0.0743 | $0.0656 | $0.0743 | $7.39M | $63.77M |
| Dec 1, 2025 | $0.0694 | $0.0694 | $0.0652 | $0.0672 | $7.06M | $60.98M |
| Nov 30, 2025 | $0.0718 | $0.0718 | $0.0701 | $0.0702 | $5.43M | $65.13M |
| Nov 29, 2025 | $0.0731 | $0.0742 | $0.0719 | $0.0719 | $5.34M | $67.32M |
| Nov 28, 2025 | $0.0750 | $0.0753 | $0.0726 | $0.0732 | $5.66M | $68.12M |
| Nov 27, 2025 | $0.0732 | $0.0754 | $0.0726 | $0.0749 | $6.72M | $67.83M |
| Nov 26, 2025 | $0.0741 | $0.0741 | $0.0712 | $0.0735 | $6.88M | $67.07M |
| Nov 25, 2025 | $0.0741 | $0.0744 | $0.0721 | $0.0740 | $5.09M | $67.53M |
| Nov 24, 2025 | $0.0717 | $0.0751 | $0.0713 | $0.0744 | $5.04M | $66.91M |
| Nov 23, 2025 | $0.0706 | $0.0725 | $0.0706 | $0.0721 | $5.06M | $65.82M |
| Nov 22, 2025 | $0.0710 | $0.0712 | $0.0691 | $0.0712 | $7.35M | $64.54M |
| Nov 21, 2025 | $0.0725 | $0.0734 | $0.0669 | $0.0693 | $11.25M | $64.78M |
| Nov 20, 2025 | $0.0762 | $0.0787 | $0.0711 | $0.0740 | $6.46M | $69.28M |
| Nov 19, 2025 | $0.0778 | $0.0778 | $0.0732 | $0.0755 | $6.49M | $69.89M |
| Nov 18, 2025 | $0.0758 | $0.0784 | $0.0754 | $0.0781 | $8.24M | $70.61M |
| Nov 17, 2025 | $0.0763 | $0.0790 | $0.0746 | $0.0752 | $8.10M | $71.06M |
| Nov 16, 2025 | $0.0794 | $0.0799 | $0.0749 | $0.0756 | $5.83M | $71.57M |
| Nov 15, 2025 | $0.0768 | $0.0809 | $0.0768 | $0.0795 | $6.72M | $73.09M |
| Nov 14, 2025 | $0.0800 | $0.0800 | $0.0771 | $0.0771 | $9.06M | $72.44M |
| Nov 13, 2025 | $0.0842 | $0.0848 | $0.0779 | $0.0797 | $11.10M | $75.77M |
| Nov 12, 2025 | $0.0848 | $0.0896 | $0.0832 | $0.0847 | $16.18M | $79.61M |
| 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 |
| Aug 19, 2025 | $0.1340 | $0.1340 | $0.1340 | $0.1340 | $7.17M | $122.57M |
| Aug 18, 2025 | $0.1392 | $0.1392 | $0.1392 | $0.1392 | $6.26M | $127.43M |
| Aug 17, 2025 | $0.1385 | $0.1385 | $0.1385 | $0.1385 | $6.65M | $126.70M |
| Aug 16, 2025 | $0.1343 | $0.1343 | $0.1343 | $0.1343 | $6.47M | $122.84M |
| Aug 15, 2025 | $0.1358 | $0.1358 | $0.1358 | $0.1358 | $10.72M | $124.34M |
| Aug 14, 2025 | $0.1500 | $0.1500 | $0.1500 | $0.1500 | $8.01M | $137.25M |
| Aug 13, 2025 | $0.1452 | $0.1452 | $0.1452 | $0.1452 | $9.17M | $132.93M |
| Aug 12, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $7.54M | $125.78M |
| Aug 11, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $7.70M | $133.01M |
| Aug 10, 2025 | $0.1456 | $0.1456 | $0.1456 | $0.1456 | $7.00M | $133.33M |
| Aug 9, 2025 | $0.1426 | $0.1426 | $0.1426 | $0.1426 | $8.79M | $130.41M |
| Aug 8, 2025 | $0.1398 | $0.1398 | $0.1398 | $0.1398 | $7.62M | $127.85M |
| Aug 7, 2025 | $0.1342 | $0.1342 | $0.1342 | $0.1342 | $7.63M | $122.76M |
| Aug 6, 2025 | $0.1326 | $0.1326 | $0.1326 | $0.1326 | $7.47M | $121.31M |
| Aug 5, 2025 | $0.1370 | $0.1370 | $0.1370 | $0.1370 | $6.36M | $125.27M |
| Aug 4, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $5.13M | $120.44M |
| Aug 3, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $7.66M | $117.42M |
| Aug 2, 2025 | $0.1307 | $0.1307 | $0.1307 | $0.1307 | $13.11M | $119.53M |
| Aug 1, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $8.39M | $122.42M |
| Jul 31, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $10.40M | $128.76M |
| Jul 30, 2025 | $0.1417 | $0.1417 | $0.1417 | $0.1417 | $9.79M | $129.58M |
| Jul 29, 2025 | $0.1420 | $0.1420 | $0.1420 | $0.1420 | $10.91M | $130.11M |
| Jul 28, 2025 | $0.1548 | $0.1548 | $0.1548 | $0.1548 | $5.98M | $141.41M |
| Jul 27, 2025 | $0.1500 | $0.1500 | $0.1500 | $0.1500 | $5.26M | $136.90M |
| Jul 26, 2025 | $0.1496 | $0.1496 | $0.1496 | $0.1496 | $11.70M | $136.80M |
| Jul 25, 2025 | $0.1464 | $0.1464 | $0.1464 | $0.1464 | $11.19M | $133.92M |
| Jul 24, 2025 | $0.1501 | $0.1501 | $0.1501 | $0.1501 | $18.01M | $137.35M |
| Jul 23, 2025 | $0.1623 | $0.1623 | $0.1623 | $0.1623 | $14.89M | $148.37M |
| Jul 22, 2025 | $0.1625 | $0.1625 | $0.1625 | $0.1625 | $18.42M | $148.65M |
| Jul 21, 2025 | $0.1620 | $0.1620 | $0.1620 | $0.1620 | $16.24M | $148.25M |
| Jul 20, 2025 | $0.1563 | $0.1563 | $0.1563 | $0.1563 | $6.69M | $142.77M |
| Jul 19, 2025 | $0.1530 | $0.1530 | $0.1530 | $0.1530 | $10.44M | $139.96M |
| Jul 18, 2025 | $0.1521 | $0.1521 | $0.1521 | $0.1521 | $16.52M | $139.26M |
| Jul 17, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $7.29M | $137.88M |
| Jul 16, 2025 | $0.1487 | $0.1487 | $0.1487 | $0.1487 | $9.69M | $135.99M |
| Jul 15, 2025 | $0.1443 | $0.1443 | $0.1443 | $0.1443 | $13.16M | $132.08M |
| Jul 14, 2025 | $0.1453 | $0.1453 | $0.1453 | $0.1453 | $9.37M | $132.76M |
| Jul 13, 2025 | $0.1409 | $0.1409 | $0.1409 | $0.1409 | $13.24M | $128.75M |
| Jul 12, 2025 | $0.1384 | $0.1384 | $0.1384 | $0.1384 | $13.90M | $126.61M |
| Jul 11, 2025 | $0.1362 | $0.1362 | $0.1362 | $0.1362 | $9.56M | $124.27M |
| Jul 10, 2025 | $0.1299 | $0.1299 | $0.1299 | $0.1299 | $9.01M | $118.89M |
| Jul 9, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $6.80M | $113.59M |
| Jul 8, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $7.28M | $110.58M |
| Jul 7, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $6.02M | $111.35M |
| Jul 6, 2025 | $0.1179 | $0.1179 | $0.1179 | $0.1179 | $5.28M | $107.75M |
| Jul 5, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $6.45M | $108.50M |
| Jul 4, 2025 | $0.1255 | $0.1255 | $0.1255 | $0.1255 | $8.22M | $114.80M |
| Jul 3, 2025 | $0.1249 | $0.1249 | $0.1249 | $0.1249 | $6.72M | $114.36M |
| Jul 2, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $6.01M | $103.95M |
| Jul 1, 2025 | $0.1210 | $0.1210 | $0.1210 | $0.1210 | $7.93M | $110.65M |
| Jun 30, 2025 | $0.1254 | $0.1254 | $0.1254 | $0.1254 | $5.21M | $114.71M |
| Jun 29, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $4.00M | $110.77M |
| Jun 28, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $4.80M | $108.23M |