Ontology ONT
$0.0582-0.00 (-1.72%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.06 | -1.48% | $0.06 | $0.06 | $0.06 | 5.15M |
| 2026-09-30 | $0.06 | +3.88% | $0.06 | $0.06 | $0.06 | 5.22M |
| 2026-09-29 | $0.06 | -0.09% | $0.06 | $0.06 | $0.06 | 4.04M |
| 2026-09-28 | $0.06 | -5.36% | $0.06 | $0.06 | $0.06 | 6.17M |
| 2026-09-27 | $0.06 | +1.12% | $0.06 | $0.06 | $0.06 | 3.98M |
| 2026-09-26 | $0.06 | +0.31% | $0.06 | $0.06 | $0.06 | 7.73M |
| 2026-09-25 | $0.06 | +3.15% | $0.06 | $0.06 | $0.06 | 4.52M |
| 2026-09-24 | $0.06 | +4.55% | $0.06 | $0.06 | $0.05 | 5.54M |
| 2026-09-23 | $0.06 | -4.66% | $0.06 | $0.06 | $0.05 | 7.12M |
| 2026-09-22 | $0.06 | +2.31% | $0.06 | $0.06 | $0.06 | 5.21M |
| 2026-09-21 | $0.06 | +3.06% | $0.05 | $0.06 | $0.05 | 5.79M |
| 2026-09-20 | $0.05 | +0.82% | $0.05 | $0.06 | $0.05 | 10.90M |
| 2026-09-19 | $0.05 | +1.90% | $0.05 | $0.05 | $0.05 | 4.04M |
| 2026-09-18 | $0.05 | +7.30% | $0.05 | $0.05 | $0.05 | 3.73M |
| 2026-09-17 | $0.05 | +0.08% | $0.05 | $0.05 | $0.05 | 3.09M |
| 2026-09-16 | $0.05 | +1.53% | $0.05 | $0.05 | $0.05 | 3.87M |
| 2026-09-15 | $0.05 | -5.31% | $0.05 | $0.05 | $0.05 | 3.74M |
| 2026-09-14 | $0.05 | -1.06% | $0.05 | $0.05 | $0.05 | 3.92M |
| 2026-09-13 | $0.05 | -2.58% | $0.05 | $0.05 | $0.05 | 4.50M |
| 2026-09-12 | $0.05 | -1.34% | $0.05 | $0.06 | $0.05 | 3.45M |
| 2026-09-11 | $0.05 | +2.74% | $0.05 | $0.06 | $0.05 | 5.53M |
| 2026-09-10 | $0.05 | -2.22% | $0.05 | $0.05 | $0.05 | 4.48M |
| 2026-09-09 | $0.05 | -3.97% | $0.06 | $0.06 | $0.05 | 3.07M |
| 2026-09-08 | $0.06 | +0.51% | $0.06 | $0.06 | $0.06 | 3.98M |
| 2026-09-07 | $0.06 | -0.67% | $0.06 | $0.06 | $0.06 | 3.31M |
| 2026-09-06 | $0.06 | -0.24% | $0.06 | $0.06 | $0.06 | 3.69M |
| 2026-09-05 | $0.06 | -0.45% | $0.06 | $0.06 | $0.06 | 3.86M |
| 2026-09-04 | $0.06 | +2.52% | $0.06 | $0.06 | $0.05 | 8.09M |
| 2026-09-03 | $0.06 | +5.44% | $0.05 | $0.06 | $0.05 | 6.12M |
| 2026-09-02 | $0.05 | -3.02% | $0.05 | $0.05 | $0.05 | 6.29M |
| 2026-09-01 | $0.05 | +3.63% | $0.05 | $0.06 | $0.05 | 20.98M |
| 2026-08-31 | $0.05 | -0.68% | $0.05 | $0.06 | $0.05 | 11.83M |
| 2026-08-30 | $0.05 | -9.30% | $0.06 | $0.06 | $0.05 | 8.81M |
| 2026-08-29 | $0.06 | +2.27% | $0.06 | $0.06 | $0.06 | 20.40M |
| 2026-08-28 | $0.06 | -4.98% | $0.06 | $0.06 | $0.05 | 16.86M |
| 2026-08-27 | $0.06 | -12.46% | $0.07 | $0.07 | $0.06 | 52.84M |
| 2026-08-26 | $0.07 | +29.24% | $0.05 | $0.07 | $0.05 | 105.76M |
| 2026-08-25 | $0.05 | +5.69% | $0.05 | $0.06 | $0.05 | 43.60M |
| 2026-08-24 | $0.05 | +3.25% | $0.05 | $0.05 | $0.05 | 15.77M |
| 2026-08-23 | $0.05 | +0.76% | $0.05 | $0.05 | $0.05 | 17.77M |
| 2026-08-22 | $0.05 | -4.60% | $0.05 | $0.05 | $0.05 | 25.18M |
| 2026-08-21 | $0.05 | +0.95% | $0.05 | $0.06 | $0.05 | 59.25M |
| 2026-08-20 | $0.05 | +24.10% | $0.04 | $0.06 | $0.04 | 55.26M |
| 2026-08-19 | $0.04 | +5.38% | $0.04 | $0.04 | $0.04 | 5.18M |
| 2026-08-18 | $0.04 | +2.36% | $0.04 | $0.04 | $0.04 | 6.83M |
| 2026-08-17 | $0.04 | -3.06% | $0.04 | $0.04 | $0.04 | 10.84M |
| 2026-08-16 | $0.04 | +3.35% | $0.04 | $0.04 | $0.04 | 17.23M |
| 2026-08-15 | $0.04 | +3.54% | $0.04 | $0.04 | $0.04 | 4.82M |
| 2026-08-14 | $0.04 | -0.79% | $0.04 | $0.04 | $0.03 | 3.12M |
| 2026-08-13 | $0.04 | +2.73% | $0.04 | $0.04 | $0.04 | 2.62M |
| 2026-08-12 | $0.04 | -3.68% | $0.04 | $0.04 | $0.03 | 4.87M |
| 2026-08-11 | $0.04 | -3.08% | $0.04 | $0.04 | $0.04 | 2.14M |
| 2026-08-10 | $0.04 | -2.20% | $0.04 | $0.04 | $0.04 | 1.91M |
| 2026-08-09 | $0.04 | +0.08% | $0.04 | $0.04 | $0.04 | 1.91M |
| 2026-08-08 | $0.04 | +1.32% | $0.04 | $0.04 | $0.04 | 1.70M |
| 2026-08-07 | $0.04 | -0.84% | $0.04 | $0.04 | $0.04 | 1.75M |
| 2026-08-06 | $0.04 | +1.80% | $0.04 | $0.04 | $0.04 | 2.88M |
| 2026-08-05 | $0.04 | +0.34% | $0.04 | $0.04 | $0.04 | 1.94M |
| 2026-08-04 | $0.04 | -0.78% | $0.04 | $0.04 | $0.04 | 2.06M |
| 2026-08-03 | $0.04 | +0.69% | $0.04 | $0.04 | $0.04 | 3.43M |
| 2026-08-02 | $0.04 | +0.53% | $0.04 | $0.04 | $0.04 | 2.06M |
| 2026-08-01 | $0.04 | -0.40% | $0.04 | $0.04 | $0.04 | 2.62M |
| 2026-07-31 | $0.04 | -0.03% | $0.04 | $0.04 | $0.04 | 3.59M |
| 2026-07-30 | $0.04 | 0.00% | $0.04 | $0.04 | $0.04 | 2.70M |
| 2026-07-29 | $0.04 | -6.03% | $0.04 | $0.04 | $0.04 | 3.78M |
| 2026-07-28 | $0.04 | +0.48% | $0.04 | $0.04 | $0.04 | 2.87M |
| 2026-07-27 | $0.04 | -6.22% | $0.04 | $0.04 | $0.04 | 2.70M |
| 2026-07-26 | $0.04 | +2.33% | $0.04 | $0.04 | $0.04 | 3.49M |
| 2026-07-25 | $0.04 | +1.39% | $0.04 | $0.04 | $0.04 | 2.69M |
| 2026-07-24 | $0.04 | -1.65% | $0.04 | $0.04 | $0.04 | 2.88M |
| 2026-07-23 | $0.04 | -2.34% | $0.04 | $0.04 | $0.04 | 2.32M |
| 2026-07-22 | $0.04 | -1.07% | $0.04 | $0.04 | $0.04 | 2.85M |
| 2026-07-21 | $0.04 | +1.27% | $0.04 | $0.04 | $0.04 | 3.18M |
| 2026-07-20 | $0.04 | -0.22% | $0.04 | $0.04 | $0.04 | 2.40M |
| 2026-07-19 | $0.04 | -3.66% | $0.04 | $0.04 | $0.04 | 5.67M |
| 2026-07-18 | $0.04 | +1.07% | $0.04 | $0.04 | $0.04 | 3.68M |
| 2026-07-17 | $0.04 | -1.08% | $0.04 | $0.04 | $0.04 | 2.15M |
| 2026-07-16 | $0.04 | -2.02% | $0.05 | $0.05 | $0.04 | 2.21M |
| 2026-07-15 | $0.05 | -0.02% | $0.05 | $0.05 | $0.04 | 2.45M |
| 2026-07-14 | $0.05 | +1.23% | $0.04 | $0.05 | $0.04 | 3.13M |
| 2026-07-13 | $0.04 | -0.81% | $0.04 | $0.05 | $0.04 | 3.25M |
| 2026-07-12 | $0.04 | -1.73% | $0.05 | $0.05 | $0.04 | 2.78M |
| 2026-07-11 | $0.05 | +0.08% | $0.05 | $0.05 | $0.05 | 2.56M |
| 2026-07-10 | $0.05 | -0.83% | $0.05 | $0.05 | $0.05 | 4.72M |
| 2026-07-09 | $0.05 | +0.73% | $0.05 | $0.05 | $0.04 | 3.82M |
| 2026-07-08 | $0.05 | +1.80% | $0.04 | $0.05 | $0.04 | 10.75M |
| 2026-07-07 | $0.04 | -3.90% | $0.05 | $0.05 | $0.04 | 4.93M |
| 2026-07-06 | $0.05 | +1.85% | $0.05 | $0.05 | $0.04 | 6.23M |
| 2026-07-05 | $0.05 | -0.37% | $0.05 | $0.05 | $0.04 | 10.58M |
| 2026-07-04 | $0.05 | +2.80% | $0.04 | $0.05 | $0.04 | 9.42M |