Ontology
ONT
Rank #540
$0.0739
Updated 25 days ago
Market Cap
$67.88M
24h Volume
$7.91M
Avg Volume (90d)
$8.31M
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 |