Ontology (ONT) Price History
Daily price, volume and market cap for Ontology (ONT) from 2025-10-19 to 2026-10-20, newest first.
| Date | Price | 24h Volume | Market Cap |
|---|---|---|---|
| 2026-10-20 | $0.0538 | $2.68M | $53.82M |
| 2026-10-19 | $0.0521 | $3.57M | $52.10M |
| 2026-10-18 | $0.0513 | $2.46M | $51.25M |
| 2026-10-17 | $0.0515 | $1.71M | $51.46M |
| 2026-10-16 | $0.0527 | $1.66M | $52.70M |
| 2026-10-15 | $0.0531 | $4.69M | $53.13M |
| 2026-10-14 | $0.0549 | $4.97M | $54.89M |
| 2026-10-13 | $0.0543 | $4.00M | $54.26M |
| 2026-10-12 | $0.0563 | $3.07M | $56.30M |
| 2026-10-09 | $0.0616 | $27.59M | – |
| 2026-10-08 | $0.0585 | $18.88M | – |
| 2026-10-07 | $0.0587 | $4.03M | – |
| 2026-10-06 | $0.0608 | $3.10M | – |
| 2026-10-05 | $0.0613 | $5.04M | – |
| 2026-10-04 | $0.0601 | $3.38M | – |
| 2026-10-03 | $0.0610 | $6.53M | – |
| 2026-10-02 | $0.0601 | $5.92M | – |
| 2026-10-01 | $0.0587 | $4.08M | – |
| 2026-09-30 | $0.0591 | $5.22M | – |
| 2026-09-29 | $0.0569 | $4.04M | – |
| 2026-09-28 | $0.0569 | $6.17M | – |
| 2026-09-27 | $0.0602 | $3.98M | – |
| 2026-09-26 | $0.0595 | $7.73M | – |
| 2026-09-25 | $0.0593 | $4.52M | – |
| 2026-09-24 | $0.0575 | $5.54M | – |
| 2026-09-23 | $0.0550 | $7.12M | – |
| 2026-09-22 | $0.0577 | $5.21M | – |
| 2026-09-21 | $0.0564 | $5.79M | – |
| 2026-09-20 | $0.0547 | $10.90M | – |
| 2026-09-19 | $0.0543 | $4.04M | – |
| 2026-09-18 | $0.0533 | $3.73M | – |
| 2026-09-17 | $0.0496 | $3.09M | – |
| 2026-09-16 | $0.0496 | $3.87M | – |
| 2026-09-15 | $0.0489 | $3.74M | – |
| 2026-09-14 | $0.0516 | $3.92M | – |
| 2026-09-13 | $0.0521 | $4.50M | – |
| 2026-09-12 | $0.0535 | $3.45M | – |
| 2026-09-11 | $0.0543 | $5.53M | – |
| 2026-09-10 | $0.0528 | $4.48M | – |
| 2026-09-09 | $0.0540 | $3.07M | – |
| 2026-09-08 | $0.0562 | $3.98M | – |
| 2026-09-07 | $0.0560 | $3.31M | – |
| 2026-09-06 | $0.0563 | $3.69M | – |
| 2026-09-05 | $0.0565 | $3.86M | – |
| 2026-09-04 | $0.0567 | $8.09M | – |
| 2026-09-03 | $0.0553 | $6.12M | – |
| 2026-09-02 | $0.0525 | $6.29M | – |
| 2026-09-01 | $0.0541 | $20.98M | – |
| 2026-08-31 | $0.0522 | $11.83M | – |
| 2026-08-30 | $0.0526 | $8.81M | – |
| 2026-08-29 | $0.0580 | $20.40M | – |
| 2026-08-28 | $0.0567 | $16.86M | – |
| 2026-08-27 | $0.0596 | $52.84M | – |
| 2026-08-26 | $0.0681 | $105.76M | – |
| 2026-08-25 | $0.0527 | $43.60M | – |
| 2026-08-24 | $0.0499 | $15.77M | – |
| 2026-08-23 | $0.0483 | $17.77M | – |
| 2026-08-22 | $0.0479 | $25.18M | – |
| 2026-08-21 | $0.0502 | $59.25M | – |
| 2026-08-20 | $0.0498 | $55.26M | – |
| 2026-08-19 | $0.0401 | $5.18M | – |
| 2026-08-18 | $0.0381 | $6.83M | – |
| 2026-08-17 | $0.0372 | $10.84M | – |
| 2026-08-16 | $0.0384 | $17.23M | – |
| 2026-08-15 | $0.0371 | $4.82M | – |
| 2026-08-14 | $0.0358 | $3.12M | – |
| 2026-08-13 | $0.0361 | $2.62M | – |
| 2026-08-12 | $0.0352 | $4.87M | – |
| 2026-08-11 | $0.0365 | $2.14M | – |
| 2026-08-10 | $0.0377 | $1.91M | – |
| 2026-08-09 | $0.0385 | $1.91M | – |
| 2026-08-08 | $0.0385 | $1.70M | – |
| 2026-08-07 | $0.0380 | $1.75M | – |
| 2026-08-06 | $0.0383 | $2.88M | – |
| 2026-08-05 | $0.0376 | $1.94M | – |
| 2026-08-04 | $0.0375 | $2.06M | – |
| 2026-08-03 | $0.0378 | $3.43M | – |
| 2026-08-02 | $0.0375 | $2.06M | – |
| 2026-08-01 | $0.0373 | $2.62M | – |
| 2026-07-31 | $0.0375 | $3.59M | – |
| 2026-07-30 | $0.0375 | $2.70M | – |
| 2026-07-29 | $0.0375 | $3.78M | – |
| 2026-07-28 | $0.0399 | $2.87M | – |
| 2026-07-27 | $0.0397 | $2.70M | – |
| 2026-07-26 | $0.0424 | $3.49M | – |
| 2026-07-25 | $0.0414 | $2.69M | – |
| 2026-07-24 | $0.0408 | $2.88M | – |
| 2026-07-23 | $0.0415 | $2.32M | – |
| 2026-07-22 | $0.0425 | $2.85M | – |
| 2026-07-21 | $0.0430 | $3.18M | – |
| 2026-07-20 | $0.0424 | $2.40M | – |
| 2026-07-19 | $0.0425 | $5.67M | – |
| 2026-07-18 | $0.0441 | $3.68M | – |
| 2026-07-17 | $0.0437 | $2.15M | – |
| 2026-07-16 | $0.0441 | $2.21M | – |
| 2026-07-15 | $0.0451 | $2.45M | – |
| 2026-07-14 | $0.0451 | $3.13M | – |
| 2026-07-13 | $0.0445 | $3.25M | – |
| 2026-07-12 | $0.0449 | $2.78M | – |
| 2026-07-11 | $0.0457 | $2.56M | – |
| 2026-07-10 | $0.0456 | $4.72M | – |
| 2026-07-09 | $0.0460 | $3.82M | – |
| 2026-07-08 | $0.0457 | $10.75M | – |
| 2026-07-07 | $0.0449 | $4.93M | – |
| 2026-07-06 | $0.0467 | $6.23M | – |
| 2026-07-05 | $0.0459 | $10.58M | – |
| 2026-07-04 | $0.0460 | $9.42M | – |
| 2026-07-03 | $0.0448 | $4.94M | – |
| 2026-07-02 | $0.0432 | $5.43M | – |
| 2026-07-01 | $0.0427 | $7.74M | – |
| 2026-06-30 | $0.0421 | $19.11M | – |
| 2026-06-29 | $0.0430 | $7.42M | – |
| 2026-06-28 | $0.0423 | $5.46M | – |
| 2026-06-27 | $0.0422 | $4.75M | – |
| 2026-06-26 | $0.0426 | $4.99M | – |
| 2026-06-25 | $0.0422 | $9.56M | – |
| 2026-06-24 | $0.0438 | $10.68M | – |
| 2026-06-23 | $0.0438 | $5.76M | – |
| 2026-06-22 | $0.0451 | $5.93M | – |
| 2026-06-21 | $0.0459 | $4.65M | – |
| 2026-06-20 | $0.0462 | $4.92M | – |
| 2026-06-19 | $0.0459 | $5.75M | – |
| 2026-06-18 | $0.0458 | $6.32M | – |
| 2026-06-17 | $0.0478 | $7.41M | – |
| 2026-06-16 | $0.0486 | $7.01M | – |
| 2026-06-15 | $0.0499 | $24.10M | – |
| 2026-06-14 | $0.0488 | $5.40M | – |
| 2026-06-13 | $0.0481 | $5.71M | – |
| 2026-06-12 | $0.0474 | $4.63M | – |
| 2026-06-11 | $0.0480 | $6.47M | – |
| 2026-06-10 | $0.0462 | $10.28M | – |
| 2026-06-09 | $0.0464 | $6.27M | – |
| 2026-06-08 | $0.0477 | $9.47M | – |
| 2026-06-07 | $0.0471 | $8.22M | – |
| 2026-06-06 | $0.0453 | $7.99M | – |
| 2026-06-05 | $0.0467 | $12.30M | – |
| 2026-06-04 | $0.0491 | $10.88M | – |
| 2026-06-03 | $0.0502 | $9.46M | – |
| 2026-06-02 | $0.0490 | $8.33M | – |
| 2026-06-01 | $0.0520 | $7.76M | – |
| 2026-05-31 | $0.0520 | $7.63M | – |
| 2026-05-30 | $0.0521 | $7.06M | – |
| 2026-05-29 | $0.0527 | $8.43M | – |
| 2026-05-28 | $0.0518 | $9.03M | – |
| 2026-05-27 | $0.0534 | $23.26M | – |
| 2026-05-26 | $0.0527 | $9.25M | – |
| 2026-05-25 | $0.0561 | $8.54M | – |
| 2026-05-24 | $0.0568 | $6.99M | – |
| 2026-05-23 | $0.0588 | $9.06M | – |
| 2026-05-22 | $0.0576 | $8.45M | – |
| 2026-05-21 | $0.0611 | $14.41M | – |
| 2026-05-20 | $0.0612 | $21.33M | – |
| 2026-05-19 | $0.0621 | $100.05M | – |
| 2026-05-18 | $0.0581 | $8.03M | – |
| 2026-05-17 | $0.0564 | $6.47M | – |
| 2026-05-16 | $0.0578 | $6.84M | – |
| 2026-05-15 | $0.0589 | $8.97M | – |
| 2026-05-14 | $0.0625 | $6.45M | – |
| 2026-05-13 | $0.0620 | $12.39M | – |
| 2026-05-12 | $0.0627 | $7.91M | – |
| 2026-05-11 | $0.0652 | $7.73M | – |
| 2026-05-10 | $0.0664 | $9.79M | – |
| 2026-05-09 | $0.0648 | $7.21M | – |
| 2026-05-08 | $0.0647 | $10.43M | – |
| 2026-05-07 | $0.0641 | $21.77M | – |
| 2026-05-06 | $0.0634 | $34.78M | – |
| 2026-05-05 | $0.0715 | $12.08M | – |
| 2026-05-04 | $0.0717 | $9.69M | – |
| 2026-05-03 | $0.0696 | $7.19M | – |
| 2026-05-02 | $0.0712 | $5.56M | – |
| 2026-05-01 | $0.0718 | $5.75M | – |
| 2026-04-30 | $0.0708 | $8.29M | – |
| 2026-04-29 | $0.0708 | $11.45M | – |
| 2026-04-28 | $0.0728 | $9.76M | – |
| 2026-04-27 | $0.0713 | $9.56M | – |
| 2026-04-26 | $0.0723 | $9.81M | – |
| 2026-04-25 | $0.0745 | $9.52M | – |
| 2026-04-24 | $0.0779 | $11.50M | – |
| 2026-04-23 | $0.0799 | $16.81M | – |
| 2026-04-22 | $0.0765 | $13.60M | – |
| 2026-04-21 | $0.0794 | $20.94M | – |
| 2026-04-20 | $0.0753 | $17.96M | – |
| 2026-04-19 | $0.0757 | $14.83M | – |
| 2026-04-18 | $0.0809 | $109.83M | – |
| 2026-04-17 | $0.0801 | $18.02M | – |
| 2026-04-16 | $0.0760 | $15.23M | – |
| 2026-04-15 | $0.0764 | $13.05M | – |
| 2026-04-14 | $0.0777 | $15.84M | – |
| 2026-04-13 | $0.0823 | $23.45M | – |
| 2026-04-12 | $0.0824 | $27.57M | – |
| 2026-04-11 | $0.0865 | $68.31M | – |
| 2026-04-10 | $0.0792 | $33.43M | – |
| 2026-04-09 | $0.0814 | $53.69M | – |
| 2026-04-08 | $0.0765 | $21.03M | – |
| 2026-04-07 | $0.0842 | $41.89M | – |
| 2026-04-06 | $0.0846 | $57.10M | – |
| 2026-04-05 | $0.0919 | $59.74M | – |
| 2026-04-04 | $0.0969 | $51.84M | – |
| 2026-04-03 | $0.1070 | $129.30M | – |
| 2026-04-02 | $0.1081 | $217.56M | – |
| 2026-04-01 | $0.1124 | $276.78M | – |
| 2026-03-31 | $0.0833 | $97.37M | – |
| 2026-03-30 | $0.0858 | $202.94M | – |
| 2026-03-29 | $0.0599 | $43.06M | – |
| 2026-03-28 | $0.0634 | $127.46M | – |
| 2026-03-27 | $0.0519 | $29.06M | – |
| 2026-03-26 | $0.0557 | $60.11M | – |
| 2026-03-25 | $0.0602 | $161.15M | – |
| 2026-03-24 | $0.0608 | $221.47M | – |
| 2026-03-23 | $0.0419 | $5.16M | – |
| 2026-03-22 | $0.0398 | $3.89M | – |
| 2026-03-21 | $0.0403 | $3.62M | – |
| 2026-03-20 | $0.0424 | $6.98M | – |
| 2026-03-19 | $0.0422 | $3.79M | – |
| 2026-03-18 | $0.0435 | $5.60M | – |
| 2026-03-17 | $0.0455 | $8.10M | – |
| 2026-03-16 | $0.0442 | $11.15M | – |
| 2026-03-15 | $0.0431 | $17.07M | – |
| 2026-03-14 | $0.0405 | $4.53M | – |
| 2026-03-13 | $0.0420 | $4.05M | – |
| 2026-03-12 | $0.0418 | $4.44M | – |
| 2026-03-11 | $0.0414 | $8.53M | – |
| 2026-03-10 | $0.0402 | $3.74M | – |
| 2026-03-09 | $0.0397 | $3.85M | – |
| 2026-03-08 | $0.0392 | $4.45M | – |
| 2026-03-07 | $0.0401 | $4.11M | – |
| 2026-03-06 | $0.0411 | $5.13M | – |
| 2026-03-05 | $0.0427 | $6.36M | – |
| 2026-03-04 | $0.0442 | $4.44M | – |
| 2026-03-03 | $0.0423 | $7.88M | – |
| 2026-03-02 | $0.0433 | $3.80M | – |
| 2026-03-01 | $0.0431 | $5.50M | – |
| 2026-02-28 | $0.0436 | $4.67M | – |
| 2026-02-27 | $0.0436 | $6.09M | – |
| 2026-02-26 | $0.0431 | $7.57M | – |
| 2026-02-25 | $0.0431 | $12.99M | – |
| 2026-02-24 | $0.0403 | $12.57M | – |
| 2026-02-23 | $0.0401 | $4.24M | – |
| 2026-02-22 | $0.0418 | $3.69M | – |
| 2026-02-21 | $0.0438 | $3.68M | – |
| 2026-02-20 | $0.0448 | $4.09M | – |
| 2026-02-19 | $0.0444 | $6.23M | – |
| 2026-02-18 | $0.0461 | $33.51M | – |
| 2026-02-17 | $0.0467 | $3.24M | – |
| 2026-02-16 | $0.0475 | $3.11M | – |
| 2026-02-15 | $0.0462 | $3.82M | – |
| 2026-02-14 | $0.0485 | $4.20M | – |
| 2026-02-13 | $0.0464 | $3.39M | – |
| 2026-02-12 | $0.0452 | $3.89M | – |
| 2026-02-11 | $0.0446 | $4.02M | – |
| 2026-02-10 | $0.0442 | $3.19M | – |
| 2026-02-09 | $0.0459 | $4.06M | – |
| 2026-02-08 | $0.0455 | $4.20M | – |
| 2026-02-07 | $0.0471 | $5.23M | – |
| 2026-02-06 | $0.0470 | $6.63M | – |
| 2026-02-05 | $0.0426 | $8.73M | – |
| 2026-02-04 | $0.0511 | $5.06M | – |
| 2026-02-03 | $0.0522 | $8.00M | – |
| 2026-02-02 | $0.0526 | $5.94M | – |
| 2026-02-01 | $0.0505 | $8.73M | – |
| 2026-01-31 | $0.0501 | $6.97M | – |
| 2026-01-30 | $0.0554 | $6.84M | – |
| 2026-01-29 | $0.0559 | $6.75M | – |
| 2026-01-28 | $0.0608 | $9.64M | – |
| 2026-01-27 | $0.0595 | $34.56M | – |
| 2026-01-26 | $0.0581 | $5.28M | – |
| 2026-01-25 | $0.0557 | $6.64M | – |
| 2026-01-24 | $0.0576 | $3.60M | – |
| 2026-01-23 | $0.0582 | $3.96M | – |
| 2026-01-22 | $0.0586 | $4.94M | – |
| 2026-01-21 | $0.0596 | $6.28M | – |
| 2026-01-20 | $0.0585 | $8.80M | – |
| 2026-01-19 | $0.0610 | $7.41M | – |
| 2026-01-18 | $0.0634 | $6.47M | – |
| 2026-01-17 | $0.0670 | $6.47M | – |
| 2026-01-16 | $0.0678 | $6.10M | – |
| 2026-01-15 | $0.0661 | $10.71M | – |
| 2026-01-14 | $0.0674 | $14.69M | – |
| 2026-01-13 | $0.0653 | $16.13M | – |
| 2026-01-12 | $0.0622 | $7.07M | – |
| 2026-01-11 | $0.0632 | $9.11M | – |
| 2026-01-10 | $0.0637 | $14.53M | – |
| 2026-01-09 | $0.0646 | $5.87M | – |
| 2026-01-08 | $0.0661 | $7.35M | – |
| 2026-01-07 | $0.0652 | $10.85M | – |
| 2026-01-06 | $0.0681 | $41.96M | – |
| 2026-01-05 | $0.0651 | $12.74M | – |
| 2026-01-04 | $0.0637 | $8.32M | – |
| 2026-01-03 | $0.0640 | $9.40M | – |
| 2026-01-02 | $0.0653 | $11.26M | – |
| 2026-01-01 | $0.0647 | $28.29M | – |
| 2025-12-31 | $0.0639 | $22.03M | – |
| 2025-12-30 | $0.0700 | $34.69M | – |
| 2025-12-29 | $0.0756 | $141.02M | – |
| 2025-12-28 | $0.0600 | $59.34M | – |
| 2025-12-27 | $0.0645 | $101.97M | – |
| 2025-12-26 | $0.0531 | $3.49M | – |
| 2025-12-25 | $0.0527 | $4.31M | – |
| 2025-12-24 | $0.0536 | $3.56M | – |
| 2025-12-23 | $0.0536 | $3.85M | – |
| 2025-12-22 | $0.0543 | $8.40M | – |
| 2025-12-21 | $0.0537 | $3.48M | – |
| 2025-12-20 | $0.0552 | $3.03M | – |
| 2025-12-19 | $0.0550 | $4.84M | – |
| 2025-12-18 | $0.0529 | $4.16M | – |
| 2025-12-17 | $0.0569 | $4.31M | – |
| 2025-12-16 | $0.0608 | $3.30M | – |
| 2025-12-15 | $0.0606 | $4.36M | – |
| 2025-12-14 | $0.0641 | $3.65M | – |
| 2025-12-13 | $0.0670 | $3.03M | – |
| 2025-12-12 | $0.0662 | $5.06M | – |
| 2025-12-11 | $0.0681 | $5.73M | – |
| 2025-12-10 | $0.0694 | $6.08M | – |
| 2025-12-09 | $0.0721 | $5.31M | – |
| 2025-12-08 | $0.0692 | $4.83M | – |
| 2025-12-07 | $0.0677 | $5.33M | – |
| 2025-12-06 | $0.0697 | $4.27M | – |
| 2025-12-05 | $0.0684 | $5.52M | – |
| 2025-12-04 | $0.0706 | $5.73M | – |
| 2025-12-03 | $0.0740 | $6.64M | – |
| 2025-12-02 | $0.0740 | $9.93M | – |
| 2025-12-01 | $0.0671 | $8.92M | – |
| 2025-11-30 | $0.0693 | $7.50M | – |
| 2025-11-29 | $0.0718 | $5.46M | – |
| 2025-11-28 | $0.0731 | $7.08M | – |
| 2025-11-27 | $0.0750 | $5.21M | – |
| 2025-11-26 | $0.0732 | $8.81M | – |
| 2025-11-25 | $0.0740 | $6.62M | – |
| 2025-11-24 | $0.0741 | $6.57M | – |
| 2025-11-23 | $0.0717 | $5.38M | – |
| 2025-11-22 | $0.0707 | $5.95M | – |
| 2025-11-21 | $0.0708 | $12.54M | – |
| 2025-11-20 | $0.0725 | $9.94M | – |
| 2025-11-19 | $0.0762 | $7.22M | – |
| 2025-11-18 | $0.0778 | $9.51M | – |
| 2025-11-17 | $0.0758 | $8.71M | – |
| 2025-11-16 | $0.0763 | $9.01M | – |
| 2025-11-15 | $0.0793 | $6.60M | – |
| 2025-11-14 | $0.0767 | $10.39M | – |
| 2025-11-13 | $0.0802 | $11.34M | – |
| 2025-11-12 | $0.0843 | $17.82M | – |
| 2025-11-11 | $0.0847 | $20.70M | – |
| 2025-11-10 | $0.0866 | $11.73M | – |
| 2025-11-09 | $0.0870 | $9.82M | – |
| 2025-11-08 | $0.0891 | $9.85M | – |
| 2025-11-07 | $0.0918 | $13.53M | – |
| 2025-11-06 | $0.0814 | $7.70M | – |
| 2025-11-05 | $0.0824 | $8.20M | – |
| 2025-11-04 | $0.0779 | $12.09M | – |
| 2025-11-03 | $0.0793 | $9.57M | – |
| 2025-11-02 | $0.0893 | $5.71M | – |
| 2025-11-01 | $0.0895 | $7.15M | – |
| 2025-10-31 | $0.0853 | $5.39M | – |
| 2025-10-30 | $0.0823 | $8.65M | – |
| 2025-10-29 | $0.0879 | $8.48M | – |
| 2025-10-28 | $0.0888 | $7.66M | – |
| 2025-10-27 | $0.0919 | $7.60M | – |
| 2025-10-26 | $0.0962 | $9.22M | – |
| 2025-10-25 | $0.0909 | $4.39M | – |
| 2025-10-24 | $0.0914 | $6.03M | – |
| 2025-10-23 | $0.0909 | $7.05M | – |
| 2025-10-22 | $0.0904 | $9.26M | – |
| 2025-10-21 | $0.0922 | $9.95M | – |
| 2025-10-20 | $0.0953 | $6.98M | – |
| 2025-10-19 | $0.0942 | $8.52M | – |