Ontology(ONT)Today
$0.146126
1 years ago
$0.176756
2 years ago
$0.157153
3 years ago
$0.230332
4 years ago
$0.963344
5 years ago
$0.764647
6 years ago
$0.749279
7 years ago
$1.89
Ontology Price History
(ONT)Time period: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.140543 | $0.147918 | $0.140859 | $0.147174 | $9.780M |
2025-09-12 | $0.138053 | $0.142230 | $0.138147 | $0.140506 | $6.407M |
2025-09-11 | $0.141610 | $0.141709 | $0.138053 | $0.138071 | $8.323M |
2025-09-10 | $0.137437 | $0.141936 | $0.136674 | $0.141453 | $8.283M |
2025-09-09 | $0.138123 | $0.141006 | $0.135839 | $0.137538 | $10.966M |
2025-09-08 | $0.135723 | $0.138782 | $0.134168 | $0.138782 | $7.787M |
2025-09-07 | $0.135497 | $0.137209 | $0.134926 | $0.135811 | $4.209M |
2025-09-06 | $0.134429 | $0.137173 | $0.133987 | $0.135806 | $5.218M |
2025-09-05 | $0.134823 | $0.138019 | $0.132744 | $0.134180 | $7.867M |
2025-09-04 | $0.141035 | $0.141761 | $0.134433 | $0.134823 | $11.216M |
2025-09-03 | $0.137610 | $0.141947 | $0.13737 | $0.141344 | $8.542M |
2025-09-02 | $0.140638 | $0.141596 | $0.136767 | $0.137610 | $10.803M |
2025-09-01 | $0.148923 | $0.149742 | $0.139618 | $0.140294 | $15.317M |
2025-08-31 | $0.157741 | $0.156182 | $0.148598 | $0.149072 | $16.867M |
2025-08-30 | $0.149642 | $0.163638 | $0.145856 | $0.157417 | $65.352M |
2025-08-29 | $0.159043 | $0.162758 | $0.148296 | $0.148895 | $30.149M |
2025-08-28 | $0.162883 | $0.167901 | $0.157754 | $0.159131 | $36.563M |
2025-08-27 | $0.174262 | $0.176999 | $0.16094 | $0.162294 | $66.580M |
2025-08-26 | $0.194689 | $0.204958 | $0.171733 | $0.174593 | $181.145M |
2025-08-25 | $0.139928 | $0.227722 | $0.139582 | $0.194689 | $485.129M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-14
Ontology(ONT)
