logo
Image of ONT
ONTOntology
$0.04879
-1.04%
1D

Ontology (ONT) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 26, 2026Oct 27, 2026$0.05024$0.05049$0.04875$0.04915$2.68M$49.64M
Oct 25, 2026Oct 26, 2026$0.05111$0.05186$0.04934$0.05024$3.56M$50.37M
Oct 24, 2026Oct 25, 2026$0.05181$0.05190$0.04958$0.05111$3.10M$50.91M
Oct 23, 2026Oct 24, 2026$0.05246$0.05324$0.05073$0.05172$2.35M$52.52M
Oct 22, 2026Oct 23, 2026$0.05420$0.05437$0.05186$0.05237$2.68M$52.72M
Oct 21, 2026Oct 22, 2026$0.05381$0.05472$0.05353$0.05420$2.34M$54.03M
Oct 20, 2026Oct 21, 2026$0.05217$0.05398$0.05139$0.05387$3.88M$53.02M
Oct 19, 2026Oct 20, 2026$0.05134$0.05240$0.05044$0.05214$3.22M$51.67M
Oct 18, 2026Oct 19, 2026$0.05158$0.05202$0.05002$0.05134$2.06M$51.40M
Oct 17, 2026Oct 18, 2026$0.05287$0.05302$0.05064$0.05158$2.22M$52.23M
Oct 16, 2026Oct 17, 2026$0.05313$0.05385$0.05186$0.05287$3.32M$53.02M
Oct 15, 2026Oct 16, 2026$0.05483$0.05487$0.05112$0.05324$5.54M$52.66M
Oct 14, 2026Oct 15, 2026$0.05440$0.05527$0.05283$0.05483$4.22M$54.26M
Oct 13, 2026Oct 14, 2026$0.05654$0.05699$0.05380$0.05440$4.73M$55.04M
Oct 12, 2026Oct 13, 2026$0.06119$0.06131$0.05646$0.05654$4.05M$59.36M
Oct 11, 2026Oct 12, 2026$0.06323$0.06357$0.06056$0.06118$7.34M$61.43M
Oct 10, 2026Oct 11, 2026$0.06148$0.06365$0.06005$0.06310$10.45M$61.66M
Oct 9, 2026Oct 10, 2026$0.05871$0.06336$0.05871$0.06174$18.75M$60.96M
Oct 8, 2026Oct 9, 2026$0.05886$0.06246$0.05704$0.05883$7.92M$59.18M
Oct 7, 2026Oct 8, 2026$0.06088$0.06088$0.05665$0.05890$3.14M$58.08M
Oct 6, 2026Oct 7, 2026$0.06127$0.06127$0.05976$0.06089$3.86M$60.48M
Oct 5, 2026Oct 6, 2026$0.06017$0.06177$0.05990$0.06127$3.93M$60.71M
Oct 4, 2026Oct 5, 2026$0.06109$0.06125$0.05916$0.06017$3.88M$60.06M
Oct 3, 2026Oct 4, 2026$0.06026$0.06199$0.05983$0.06109$7.29M$60.84M
Oct 2, 2026Oct 3, 2026$0.05865$0.06052$0.05733$0.06026$3.75M$59.36M
Oct 1, 2026Oct 2, 2026$0.05908$0.05993$0.05753$0.05865$4.70M$58.64M
Sep 30, 2026Oct 1, 2026$0.05690$0.05975$0.05669$0.05908$4.06M$58.30M
Sep 29, 2026Sep 30, 2026$0.05696$0.05842$0.05545$0.05684$4.56M$57.09M
Sep 28, 2026Sep 29, 2026$0.06018$0.06057$0.05559$0.05691$5.04M$57.20M
Sep 27, 2026Sep 28, 2026$0.05964$0.06027$0.05866$0.06013$3.56M$59.60M

Get a full overview of the Ontology price history with our historical price data page. Access the entire Ontology value history – simply select the time range you're interested in and you'll be able to find the open, high, low and close data for the Ontology price, as well as historical ONT trading volume and market capitalization.

Track Ontology's history in its entirety, ranging from the Ontology starting price to the most recent ONT price data. Our ONT price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

CoinCheckup
Tools
Business
Support
Follow
The CoinCheckup Cryptocurrency Price Tracker
Track over 40,000 crypto prices in real-time with ease.
Google Play Store link
4.3 • 10,000+ Ratings
Image of mobile app