Image of ONT
ONTOntology
$0.05755
-5.09%
1D

Ontology (ONT) Price History

Frequency:
Currency:
Download:
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Oct 6, 2026Oct 7, 2026$0.06127$0.06127$0.05976$0.06089$5.80M$60.48M
Oct 5, 2026Oct 6, 2026$0.06017$0.06177$0.05990$0.06127$5.76M$60.71M
Oct 4, 2026Oct 5, 2026$0.06109$0.06125$0.05916$0.06017$5.69M$60.06M
Oct 3, 2026Oct 4, 2026$0.06026$0.06199$0.05983$0.06109$11.04M$60.84M
Oct 2, 2026Oct 3, 2026$0.05865$0.06052$0.05733$0.06026$5.75M$59.36M
Oct 1, 2026Oct 2, 2026$0.05908$0.05993$0.05753$0.05865$7.18M$58.64M
Sep 30, 2026Oct 1, 2026$0.05690$0.05975$0.05669$0.05908$6.18M$58.30M
Sep 29, 2026Sep 30, 2026$0.05696$0.05842$0.05545$0.05684$6.69M$57.09M
Sep 28, 2026Sep 29, 2026$0.06018$0.06057$0.05559$0.05691$7.37M$57.20M
Sep 27, 2026Sep 28, 2026$0.05964$0.06027$0.05866$0.06013$5.29M$59.60M
Sep 26, 2026Sep 27, 2026$0.05935$0.06158$0.05869$0.05958$10.89M$59.72M
Sep 25, 2026Sep 26, 2026$0.05754$0.05941$0.05698$0.05935$7.19M$58.25M
Sep 24, 2026Sep 25, 2026$0.05505$0.05798$0.05438$0.05743$8.88M$56.27M
Sep 23, 2026Sep 24, 2026$0.05757$0.05946$0.05481$0.05505$8.85M$57.16M
Sep 22, 2026Sep 23, 2026$0.05628$0.05770$0.05528$0.05757$7.49M$56.31M
Sep 21, 2026Sep 22, 2026$0.05458$0.05638$0.05382$0.05616$8.40M$55.43M
Sep 20, 2026Sep 21, 2026$0.05410$0.05519$0.05266$0.05461$13.21M$53.92M
Sep 19, 2026Sep 20, 2026$0.05328$0.05415$0.05234$0.05412$6.20M$53.49M
Sep 18, 2026Sep 19, 2026$0.04964$0.05328$0.04943$0.05328$5.21M$51.51M
Sep 17, 2026Sep 18, 2026$0.04961$0.05005$0.04893$0.04964$5.32M$49.40M
Sep 16, 2026Sep 17, 2026$0.04885$0.04961$0.04783$0.04961$6.09M$48.59M
Sep 15, 2026Sep 16, 2026$0.05161$0.05167$0.04818$0.04894$5.32M$50.22M
Sep 14, 2026Sep 15, 2026$0.05228$0.05307$0.05109$0.05161$6.27M$52.02M
Sep 13, 2026Sep 14, 2026$0.05362$0.05502$0.05214$0.05230$6.51M$53.59M
Sep 12, 2026Sep 13, 2026$0.05444$0.05529$0.05329$0.05357$6.79M$54.17M
Sep 11, 2026Sep 12, 2026$0.05284$0.05556$0.05275$0.05444$9.09M$53.89M
Sep 10, 2026Sep 11, 2026$0.05410$0.05489$0.05270$0.05287$8.50M$53.58M
Sep 9, 2026Sep 10, 2026$0.05643$0.05666$0.05379$0.05407$6.15M$55.71M
Sep 8, 2026Sep 9, 2026$0.05601$0.05734$0.05528$0.05643$8.69M$56.19M
Sep 7, 2026Sep 8, 2026$0.05623$0.05695$0.05573$0.05601$6.90M$56.41M

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).

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