Ontology (ONT) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most ONT volume. Showing the last 365 days.

Monthly returns ONT

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-22%	-13%	+90%	-15%	-26%	-19%	-11%	+39%	+13%	-20%	-13%	—	-37%
2025	-3.8%	-23%	-18%	+10%	-15%	-6.9%	+10%	+9.4%	-20%	-27%	-19%	-7.4%	-72%
2024	-33%	+25%	+30%	+1.9%	-22%	-28%	-11%	-13%	+18%	-12%	+69%	-20%	-32%
2023	+38%	+19%	-4.0%	-0.3%	-5.8%	-8.0%	-5.3%	-20%	+11%	+23%	+5.7%	+50%	+124%
2022	-26%	+18%	+14%	-34%	-32%	-23%	+20%	-10%	-8.3%	-0.4%	-16%	-20%	-77%
2021	+31%	+46%	+105%	+6.0%	-38%	-34%	+14%	+21%	-25%	+34%	-6.1%	-33%	+49%
2020	+48%	-14%	-44%	+32%	+12%	+4.7%	+24%	+23%	-29%	-29%	+35%	-26%	-15%
2019	-8.4%	+70%	+45%	-15%	+38%	-5.8%	-30%	-29%	-13%	+39%	-26%	-19%	-11%
2018	—	—	—	—	—	—	-49%	-9.6%	-18%	-17%	-53%	-26%	-89%
Monthly average	+3.1%	+16%	+27%	-1.7%	-11%	-15%	-4.1%	+1.3%	-7.9%	-1.1%	-1.3%	-13%
Up years	3/8	5/8	5/8	4/8	2/8	1/8	4/9	4/9	3/9	3/9	3/8	1/8

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
11/12/2026	$0.04135	$0.04165	$0.04041	$0.04076	$164.71K	$40.76M	-1.43%
11/11/2026	$0.04117	$0.04270	$0.04069	$0.04137	$201.79K	$41.37M	+0.49%
11/10/2026	$0.04091	$0.04221	$0.04049	$0.04123	$236.42K	$41.23M	+0.78%
11/09/2026	$0.03970	$0.04200	$0.03868	$0.04083	$182.72K	$40.83M	+2.85%
11/08/2026	$0.04202	$0.04206	$0.03854	$0.03966	$133.94K	$39.66M	-5.62%
11/07/2026	$0.04329	$0.04355	$0.04138	$0.04200	$70.42K	$42.00M	-2.98%
11/06/2026	$0.04208	$0.04461	$0.04208	$0.04328	$91.23K	$43.28M	+2.85%
11/05/2026	$0.04588	$0.04614	$0.04144	$0.04209	$194.07K	$42.09M	-8.26%
11/04/2026	$0.04499	$0.04677	$0.04336	$0.04587	$128.11K	$45.87M	+1.96%
11/03/2026	$0.04451	$0.04527	$0.04375	$0.04502	$123.88K	$45.02M	+1.15%
11/02/2026	$0.04683	$0.04690	$0.04414	$0.04452	$149.52K	$44.52M	-4.93%
11/01/2026	$0.04708	$0.04750	$0.04641	$0.04676	$101.89K	$46.76M	-0.68%
10/31/2026	$0.04799	$0.04846	$0.04700	$0.04706	$66.82K	$47.06M	-1.94%
10/30/2026	$0.04588	$0.04804	$0.04402	$0.04804	$154.34K	$48.04M	+4.71%
10/29/2026	$0.04969	$0.05033	$0.04569	$0.04579	$278.81K	$45.79M	-7.85%
10/28/2026	$0.04923	$0.05029	$0.04852	$0.04968	$153.71K	$49.68M	+0.91%
10/27/2026	$0.04928	$0.04940	$0.04776	$0.04922	$162.67K	$49.22M	-0.12%
10/26/2026	$0.05008	$0.05030	$0.04869	$0.04923	$223.54K	$49.23M	-1.70%
10/25/2026	$0.05110	$0.05207	$0.04903	$0.05012	$354.31K	$50.12M	-1.92%
10/24/2026	$0.05179	$0.05190	$0.04923	$0.05109	$355.31K	$51.09M	-1.35%
10/23/2026	$0.05246	$0.05320	$0.05049	$0.05180	$346.38K	$51.80M	-1.26%
10/22/2026	$0.05439	$0.05447	$0.05170	$0.05242	$438.61K	$52.42M	-3.62%
10/21/2026	$0.05386	$0.05501	$0.05354	$0.05430	$289.85K	$54.30M	+0.82%
10/20/2026	$0.05216	$0.05414	$0.05133	$0.05385	$326.55K	$53.85M	+3.24%
10/19/2026	$0.05132	$0.05252	$0.05026	$0.05219	$817.40K	$52.19M	+1.70%
10/18/2026	$0.05169	$0.05218	$0.04977	$0.05135	$528.22K	$51.35M	-0.66%
10/17/2026	$0.05285	$0.05306	$0.05034	$0.05156	$257.12K	$51.56M	-2.44%
10/16/2026	$0.05307	$0.05391	$0.05174	$0.05285	$176.38K	$52.85M	-0.41%
10/15/2026	$0.05489	$0.05503	$0.05099	$0.05316	$906.12K	$53.16M	-3.15%
10/14/2026	$0.05437	$0.05548	$0.05272	$0.05491	$962.37K	$54.91M	+0.99%
10/13/2026	$0.05638	$0.05696	$0.05363	$0.05442	$752.64K	$54.42M	-3.48%
10/12/2026	$0.06105	$0.06123	$0.05610	$0.05642	$545.84K	$56.42M	-7.58%
10/11/2026	$0.06317	$0.06377	$0.06021	$0.06104	$889.90K	$61.04M	-3.37%
10/10/2026	$0.06118	$0.06390	$0.05982	$0.06316	$1.44M	$63.16M	+3.24%
10/09/2026	$0.05855	$0.06362	$0.05844	$0.06120	$2.36M	$61.20M	+4.53%
10/08/2026	$0.05873	$0.06254	$0.05649	$0.05867	$3.41M	$58.67M	-0.10%
10/07/2026	$0.06082	$0.06082	$0.05648	$0.05876	$571.54K	$58.76M	-3.39%
10/06/2026	$0.06118	$0.06136	$0.05972	$0.06087	$387.36K	$60.87M	-0.51%
10/05/2026	$0.06010	$0.06193	$0.05981	$0.06121	$646.95K	$61.21M	+1.85%
10/04/2026	$0.06101	$0.06121	$0.05903	$0.06007	$359.52K	$60.07M	-1.54%
10/03/2026	$0.06003	$0.06203	$0.05971	$0.06098	$927.06K	$60.98M	+1.58%
10/02/2026	$0.05868	$0.06076	$0.05706	$0.06006	$915.51K	$60.06M	+2.35%
10/01/2026	$0.05919	$0.06013	$0.05739	$0.05872	$450.38K	—	-0.79%
09/30/2026	$0.05689	$0.06005	$0.05662	$0.05916	$591.47K	—	+3.99%
09/29/2026	$0.05701	$0.05852	$0.05533	$0.05691	$351.86K	—	-0.18%
09/28/2026	$0.06015	$0.06062	$0.05545	$0.05701	$600.81K	—	-5.22%
09/27/2026	$0.05955	$0.06033	$0.05850	$0.06012	$486.09K	—	+0.96%
09/26/2026	$0.05941	$0.06246	$0.05840	$0.05956	$1.13M	—	+0.25%
09/25/2026	$0.05757	$0.05949	$0.05696	$0.05941	$484.44K	—	+3.20%
09/24/2026	$0.05508	$0.05812	$0.05422	$0.05761	$622.71K	—	+4.59%
09/23/2026	$0.05777	$0.05967	$0.05462	$0.05505	$889.30K	—	-4.71%
09/22/2026	$0.05649	$0.05786	$0.05507	$0.05782	$656.69K	—	+2.35%
09/21/2026	$0.05472	$0.05661	$0.05390	$0.05654	$840.39K	—	+3.33%
09/20/2026	$0.05424	$0.05575	$0.05274	$0.05470	$1.62M	—	+0.85%
09/19/2026	$0.05339	$0.05440	$0.05236	$0.05428	$373.53K	—	+1.67%
09/18/2026	$0.04963	$0.05346	$0.04939	$0.05337	$363.33K	—	+7.54%
09/17/2026	$0.04968	$0.05036	$0.04890	$0.04963	$254.41K	—	-0.10%
09/16/2026	$0.04869	$0.04966	$0.04768	$0.04964	$311.55K	—	+1.95%
09/15/2026	$0.05165	$0.05170	$0.04793	$0.04869	$397.60K	—	-5.73%
09/14/2026	$0.05223	$0.05307	$0.05092	$0.05166	$424.98K	—	-1.09%
09/13/2026	$0.05353	$0.05497	$0.05188	$0.05224	$578.97K	—	-2.41%
09/12/2026	$0.05430	$0.05528	$0.05312	$0.05359	$506.89K	—	-1.31%
09/11/2026	$0.05292	$0.05561	$0.05244	$0.05430	$618.01K	—	+2.61%
09/10/2026	$0.05403	$0.05515	$0.05257	$0.05292	$412.90K	—	-2.05%
09/09/2026	$0.05639	$0.05673	$0.05338	$0.05405	$282.12K	—	-4.15%
09/08/2026	$0.05596	$0.05743	$0.05511	$0.05634	$291.46K	—	+0.68%
09/07/2026	$0.05640	$0.05712	$0.05565	$0.05593	$267.09K	—	-0.83%
09/06/2026	$0.05648	$0.05721	$0.05526	$0.05641	$278.81K	—	-0.12%
09/05/2026	$0.05695	$0.05727	$0.05568	$0.05642	$331.15K	—	-0.93%
09/04/2026	$0.05533	$0.05711	$0.05395	$0.05687	$975.32K	—	+2.78%
09/03/2026	$0.05246	$0.05589	$0.05182	$0.05532	$632.09K	—	+5.45%
09/02/2026	$0.05412	$0.05502	$0.05217	$0.05245	$947.22K	—	-3.09%
09/01/2026	$0.05242	$0.05666	$0.05151	$0.05418	$2.95M	—	+3.36%
08/31/2026	$0.05256	$0.05669	$0.05202	$0.05242	$1.92M	—	-0.27%
08/30/2026	$0.05796	$0.05815	$0.05188	$0.05258	$1.61M	—	-9.28%
08/29/2026	$0.05672	$0.06080	$0.05588	$0.05800	$3.95M	—	+2.26%
08/28/2026	$0.05960	$0.06097	$0.05459	$0.05673	$2.89M	—	-4.82%
08/27/2026	$0.06835	$0.07478	$0.05813	$0.05960	$7.67M	—	-12.80%
08/26/2026	$0.05264	$0.07250	$0.05071	$0.06835	$16.33M	—	+29.84%
08/25/2026	$0.05002	$0.05887	$0.04939	$0.05263	$6.77M	—	+5.22%
08/24/2026	$0.04826	$0.05150	$0.04800	$0.05003	$2.35M	—	+3.67%
08/23/2026	$0.04786	$0.05198	$0.04550	$0.04827	$2.90M	—	+0.86%
08/22/2026	$0.05025	$0.05327	$0.04607	$0.04787	$4.11M	—	-4.74%
08/21/2026	$0.04952	$0.05667	$0.04745	$0.05024	$7.48M	—	+1.45%
08/20/2026	$0.04023	$0.06500	$0.04001	$0.04944	$9.77M	—	+22.89%
08/19/2026	$0.03807	$0.04100	$0.03771	$0.04022	$683.71K	—	+5.65%
08/18/2026	$0.03728	$0.04026	$0.03680	$0.03806	$844.67K	—	+2.09%
08/17/2026	$0.03837	$0.04096	$0.03716	$0.03727	$1.63M	—	-2.87%
08/16/2026	$0.03712	$0.04019	$0.03691	$0.03845	$2.98M	—	+3.58%
08/15/2026	$0.03596	$0.03743	$0.03589	$0.03713	$616.75K	—	+3.25%
08/14/2026	$0.03614	$0.03682	$0.03478	$0.03591	$337.63K	—	-0.64%
08/13/2026	$0.03526	$0.03696	$0.03503	$0.03619	$239.47K	—	+2.64%
08/12/2026	$0.03660	$0.03811	$0.03480	$0.03525	$606.93K	—	-3.69%
08/11/2026	$0.03774	$0.03775	$0.03581	$0.03654	$179.40K	—	-3.18%
08/10/2026	$0.03852	$0.03874	$0.03745	$0.03769	$161.91K	—	-2.15%
08/09/2026	$0.03856	$0.03921	$0.03841	$0.03852	$148.68K	—	-0.10%
08/08/2026	$0.03805	$0.03888	$0.03805	$0.03856	$92.47K	—	+1.34%
08/07/2026	$0.03843	$0.03852	$0.03773	$0.03795	$112.73K	—	-1.25%
08/06/2026	$0.03766	$0.03917	$0.03754	$0.03838	$170.46K	—	+1.91%
08/05/2026	$0.03753	$0.03799	$0.03721	$0.03766	$102.64K	—	+0.35%
08/04/2026	$0.03782	$0.03807	$0.03750	$0.03754	$99.06K	—	-0.74%
08/03/2026	$0.03762	$0.03859	$0.03683	$0.03784	$112.56K	—	+0.58%
08/02/2026	$0.03738	$0.03784	$0.03727	$0.03763	$63.37K	—	+0.67%
08/01/2026	$0.03771	$0.03868	$0.03720	$0.03735	$123.61K	—	-0.95%
07/31/2026	$0.03755	$0.03825	$0.03667	$0.03758	$126.87K	—	+0.08%
07/30/2026	$0.03758	$0.03782	$0.03698	$0.03752	$109.87K	—	-0.16%
07/29/2026	$0.03997	$0.04007	$0.03684	$0.03753	$276.65K	—	-6.10%
07/28/2026	$0.03980	$0.04065	$0.03922	$0.03997	$169.69K	—	+0.43%
07/27/2026	$0.04239	$0.04239	$0.03952	$0.03975	$224.61K	—	-6.23%
07/26/2026	$0.04148	$0.04339	$0.04141	$0.04242	$278.58K	—	+2.27%
07/25/2026	$0.04090	$0.04191	$0.04080	$0.04148	$135.84K	—	+1.42%
07/24/2026	$0.04159	$0.04182	$0.04057	$0.04094	$135.60K	—	-1.56%
07/23/2026	$0.04258	$0.04265	$0.04136	$0.04153	$136.46K	—	-2.47%
07/22/2026	$0.04298	$0.04306	$0.04234	$0.04256	$169.70K	—	-0.98%
07/21/2026	$0.04245	$0.04332	$0.04233	$0.04301	$160.41K	—	+1.32%
07/20/2026	$0.04268	$0.04289	$0.04158	$0.04244	$146.00K	—	-0.56%
07/19/2026	$0.04424	$0.04502	$0.04242	$0.04274	$702.50K	—	-3.39%
07/18/2026	$0.04364	$0.04451	$0.04321	$0.04414	$257.49K	—	+1.15%
07/17/2026	$0.04420	$0.04450	$0.04300	$0.04366	$115.70K	—	-1.22%
07/16/2026	$0.04507	$0.04509	$0.04407	$0.04422	$112.16K	—	-1.89%
07/15/2026	$0.04506	$0.04558	$0.04469	$0.04505	$134.51K	—	-0.02%
07/14/2026	$0.04461	$0.04571	$0.04428	$0.04506	$164.98K	—	+1.01%
07/13/2026	$0.04483	$0.04531	$0.04383	$0.04459	$227.56K	—	-0.54%
07/12/2026	$0.04569	$0.04647	$0.04470	$0.04492	$131.72K	—	-1.69%
07/11/2026	$0.04568	$0.04676	$0.04542	$0.04565	$103.45K	—	-0.07%
07/10/2026	$0.04610	$0.04683	$0.04552	$0.04565	$234.71K	—	-0.98%
07/09/2026	$0.04572	$0.04658	$0.04464	$0.04610	$194.97K	—	+0.83%
07/08/2026	$0.04492	$0.04692	$0.04375	$0.04570	$1.10M	—	+1.74%
07/07/2026	$0.04669	$0.04680	$0.04459	$0.04492	$245.65K	—	-3.79%
07/06/2026	$0.04585	$0.04735	$0.04399	$0.04668	$370.61K	—	+1.81%
07/05/2026	$0.04612	$0.04796	$0.04476	$0.04591	$886.11K	—	-0.46%
07/04/2026	$0.04483	$0.04743	$0.04416	$0.04617	$783.53K	—	+2.99%
07/03/2026	$0.04325	$0.04502	$0.04307	$0.04483	$173.26K	—	+3.65%
07/02/2026	$0.04273	$0.04407	$0.04257	$0.04323	$305.97K	—	+1.17%
07/01/2026	$0.04224	$0.04337	$0.04079	$0.04273	$661.14K	—	+1.16%
06/30/2026	$0.04307	$0.04635	$0.04208	$0.04223	$1.78M	—	-1.95%
06/29/2026	$0.04230	$0.04400	$0.04184	$0.04309	$615.37K	—	+1.87%
06/28/2026	$0.04227	$0.04353	$0.04187	$0.04236	$206.17K	—	+0.21%
06/27/2026	$0.04269	$0.04340	$0.04203	$0.04229	$177.71K	—	-0.94%
06/26/2026	$0.04234	$0.04326	$0.04099	$0.04268	$237.27K	—	+0.80%
06/25/2026	$0.04446	$0.04607	$0.04078	$0.04233	$917.00K	—	-4.79%
06/24/2026	$0.04383	$0.04527	$0.04154	$0.04445	$883.44K	—	+1.41%
06/23/2026	$0.04518	$0.04543	$0.04287	$0.04383	$262.68K	—	-2.99%
06/22/2026	$0.04591	$0.04683	$0.04493	$0.04517	$233.08K	—	-1.61%
06/21/2026	$0.04630	$0.04670	$0.04577	$0.04588	$156.42K	—	-0.91%
06/20/2026	$0.04594	$0.04635	$0.04510	$0.04628	$207.21K	—	+0.74%
06/19/2026	$0.04587	$0.04620	$0.04476	$0.04596	$237.39K	—	+0.20%
06/18/2026	$0.04790	$0.04810	$0.04435	$0.04588	$282.43K	—	-4.22%
06/17/2026	$0.04862	$0.04950	$0.04706	$0.04788	$412.94K	—	-1.52%
06/16/2026	$0.04996	$0.05024	$0.04816	$0.04861	$355.07K	—	-2.70%
06/15/2026	$0.04893	$0.05430	$0.04882	$0.04996	$1.90M	—	+2.11%
06/14/2026	$0.04820	$0.04936	$0.04733	$0.04891	$162.18K	—	+1.47%
06/13/2026	$0.04752	$0.04902	$0.04725	$0.04819	$268.93K	—	+1.41%
06/12/2026	$0.04812	$0.04839	$0.04723	$0.04747	$199.89K	—	-1.35%
06/11/2026	$0.04622	$0.04909	$0.04608	$0.04813	$533.95K	—	+4.13%
06/10/2026	$0.04644	$0.04879	$0.04540	$0.04623	$675.83K	—	-0.45%
06/09/2026	$0.04775	$0.04788	$0.04537	$0.04645	$280.99K	—	-2.72%
06/08/2026	$0.04729	$0.05076	$0.04646	$0.04778	$583.92K	—	+1.04%
06/07/2026	$0.04540	$0.04808	$0.04503	$0.04730	$567.48K	—	+4.19%
06/06/2026	$0.04685	$0.04711	$0.04318	$0.04539	$478.14K	—	-3.12%
06/05/2026	$0.04953	$0.04953	$0.04472	$0.04685	$872.01K	—	-5.41%
06/04/2026	$0.05025	$0.05059	$0.04574	$0.04950	$626.21K	—	-1.49%
06/03/2026	$0.04912	$0.05132	$0.04794	$0.05028	$401.58K	—	+2.36%
06/02/2026	$0.05218	$0.05230	$0.04843	$0.04907	$426.84K	—	-5.96%
06/01/2026	$0.05208	$0.05263	$0.05085	$0.05215	$368.26K	—	+0.13%
05/31/2026	$0.05216	$0.05352	$0.05121	$0.05210	$359.18K	—	-0.12%
05/30/2026	$0.05276	$0.05398	$0.05199	$0.05213	$481.06K	—	-1.19%
05/29/2026	$0.05193	$0.05291	$0.05039	$0.05277	$563.04K	—	+1.62%
05/28/2026	$0.05360	$0.05381	$0.05107	$0.05193	$781.46K	—	-3.12%
05/27/2026	$0.05278	$0.05794	$0.05213	$0.05361	$2.57M	—	+1.57%
05/26/2026	$0.05607	$0.05610	$0.05229	$0.05276	$699.92K	—	-5.90%
05/25/2026	$0.05685	$0.05849	$0.05600	$0.05610	$589.44K	—	-1.32%
05/24/2026	$0.05891	$0.05926	$0.05574	$0.05685	$431.37K	—	-3.50%
05/23/2026	$0.05769	$0.05970	$0.05673	$0.05893	$753.11K	—	+2.15%
05/22/2026	$0.06128	$0.06143	$0.05739	$0.05771	$872.53K	—	-5.83%
05/21/2026	$0.06124	$0.06424	$0.06046	$0.06120	$2.00M	—	-0.07%
05/20/2026	$0.06240	$0.06386	$0.05865	$0.06128	$2.79M	—	-1.79%
05/19/2026	$0.05819	$0.07197	$0.05819	$0.06241	$11.83M	—	+7.25%
05/18/2026	$0.05647	$0.05831	$0.05568	$0.05823	$543.57K	—	+3.12%
05/17/2026	$0.05781	$0.05870	$0.05512	$0.05646	$527.54K	—	-2.34%
05/16/2026	$0.05899	$0.05997	$0.05693	$0.05781	$584.95K	—	-2.00%
05/15/2026	$0.06254	$0.06302	$0.05794	$0.05899	$730.86K	—	-5.68%
05/14/2026	$0.06204	$0.06360	$0.06093	$0.06260	$409.88K	—	+0.90%
05/13/2026	$0.06272	$0.06530	$0.06077	$0.06206	$1.07M	—	-1.05%
05/12/2026	$0.06529	$0.06529	$0.06200	$0.06273	$629.14K	—	-3.92%
05/11/2026	$0.06626	$0.06658	$0.06422	$0.06528	$620.83K	—	-1.48%
05/10/2026	$0.06476	$0.06662	$0.06412	$0.06631	$839.37K	—	+2.39%
05/09/2026	$0.06470	$0.06573	$0.06438	$0.06472	$577.48K	—	+0.03%
05/08/2026	$0.06410	$0.06503	$0.06300	$0.06476	$868.11K	—	+1.03%
05/07/2026	$0.06348	$0.06700	$0.06200	$0.06411	$2.69M	—	+0.99%
05/06/2026	$0.07158	$0.07229	$0.06222	$0.06346	$5.62M	—	-11.34%
05/05/2026	$0.07162	$0.07400	$0.07066	$0.07162	$1.18M	—	+0.00%
05/04/2026	$0.06979	$0.07315	$0.06906	$0.07161	$860.09K	—	+2.61%
05/03/2026	$0.07124	$0.07129	$0.06801	$0.06981	$468.47K	—	-2.01%
05/02/2026	$0.07183	$0.07217	$0.07046	$0.07127	$250.01K	—	-0.78%
05/01/2026	$0.07076	$0.07239	$0.06999	$0.07183	$340.14K	—	+1.51%
04/30/2026	$0.07070	$0.07276	$0.06955	$0.07078	$926.59K	—	+0.11%
04/29/2026	$0.07300	$0.07390	$0.06940	$0.07062	$1.36M	—	-3.26%
04/28/2026	$0.07121	$0.07361	$0.07018	$0.07299	$983.80K	—	+2.50%
04/27/2026	$0.07219	$0.07259	$0.06921	$0.07126	$794.41K	—	-1.29%
04/26/2026	$0.07440	$0.07524	$0.07151	$0.07218	$849.52K	—	-2.98%
04/25/2026	$0.07798	$0.08000	$0.07427	$0.07442	$779.13K	—	-4.57%
04/24/2026	$0.07989	$0.07993	$0.07713	$0.07795	$1.11M	—	-2.43%
04/23/2026	$0.07638	$0.08063	$0.07450	$0.07987	$1.61M	—	+4.57%
04/22/2026	$0.07940	$0.08094	$0.07590	$0.07627	$1.40M	—	-3.94%
04/21/2026	$0.07528	$0.08117	$0.07402	$0.07934	$2.42M	—	+5.39%
04/20/2026	$0.07554	$0.08138	$0.07411	$0.07524	$1.80M	—	-0.40%
04/19/2026	$0.08088	$0.08109	$0.07482	$0.07556	$1.37M	—	-6.58%
04/18/2026	$0.07998	$0.1200	$0.07881	$0.08099	$15.07M	—	+1.26%
04/17/2026	$0.07605	$0.08056	$0.07320	$0.08002	$1.60M	—	+5.22%
04/16/2026	$0.07673	$0.07698	$0.07336	$0.07602	$1.42M	—	-0.93%
04/15/2026	$0.07771	$0.07974	$0.07458	$0.07668	$1.13M	$76.68M	-1.33%
04/14/2026	$0.08206	$0.08233	$0.07652	$0.07773	$1.15M	—	-5.28%
04/13/2026	$0.08238	$0.08677	$0.08060	$0.08210	$2.26M	$80.29M	-0.34%
04/12/2026	$0.08630	$0.08916	$0.08152	$0.08245	$2.63M	—	-4.46%
04/11/2026	$0.07903	$0.09385	$0.07745	$0.08632	$7.04M	—	+9.22%
04/10/2026	$0.08142	$0.08474	$0.07781	$0.07902	$3.24M	—	-2.95%
04/09/2026	$0.07644	$0.08528	$0.07385	$0.08143	$5.53M	—	+6.53%
04/08/2026	$0.08410	$0.08518	$0.07616	$0.07643	$2.18M	—	-9.12%
04/07/2026	$0.08423	$0.08979	$0.08001	$0.08412	$4.44M	—	-0.13%
04/06/2026	$0.09170	$0.1012	$0.08404	$0.08423	$5.61M	—	-8.15%
04/05/2026	$0.09674	$0.1045	$0.08884	$0.09161	$5.12M	—	-5.30%
04/04/2026	$0.1079	$0.1079	$0.09519	$0.09676	$4.33M	—	-10.30%
04/03/2026	$0.1079	$0.1226	$0.09839	$0.1078	$13.93M	—	-0.09%
04/02/2026	$0.1117	$0.1269	$0.09512	$0.1079	$27.93M	—	-3.45%
04/01/2026	$0.08310	$0.1354	$0.07822	$0.1118	$34.36M	—	+34.50%
03/31/2026	$0.08550	$0.09109	$0.07360	$0.08304	$11.30M	—	-2.88%
03/30/2026	$0.05998	$0.09543	$0.05831	$0.08548	$22.41M	—	+42.51%
03/29/2026	$0.06338	$0.06514	$0.05680	$0.05998	$3.68M	—	-5.36%
03/28/2026	$0.05189	$0.07100	$0.04901	$0.06336	$12.92M	—	+22.10%
03/27/2026	$0.05539	$0.05999	$0.05006	$0.05194	$2.41M	—	-6.23%
03/26/2026	$0.06042	$0.06825	$0.05345	$0.05532	$4.97M	—	-8.44%
03/25/2026	$0.06072	$0.07801	$0.05584	$0.06044	$18.08M	—	-0.46%
03/24/2026	$0.04206	$0.07363	$0.04147	$0.06074	$24.48M	—	+44.41%
03/23/2026	$0.03973	$0.04315	$0.03949	$0.04213	$348.75K	—	+6.04%
03/22/2026	$0.04016	$0.04073	$0.03946	$0.03971	$226.75K	—	-1.12%
03/21/2026	$0.04246	$0.04283	$0.03996	$0.04020	$221.51K	—	-5.32%
03/20/2026	$0.04217	$0.04532	$0.04204	$0.04244	$547.88K	—	+0.64%
03/19/2026	$0.04354	$0.04426	$0.04177	$0.04217	$240.93K	—	-3.15%
03/18/2026	$0.04550	$0.04601	$0.04287	$0.04354	$479.22K	—	-4.31%
03/17/2026	$0.04418	$0.04693	$0.04355	$0.04551	$811.39K	—	+3.01%
03/16/2026	$0.04318	$0.04617	$0.04284	$0.04420	$1.14M	—	+2.36%
03/15/2026	$0.04055	$0.04502	$0.04023	$0.04323	$1.62M	—	+6.61%
03/14/2026	$0.04199	$0.04283	$0.04011	$0.04050	$254.73K	—	-3.55%
03/13/2026	$0.04181	$0.04355	$0.04166	$0.04199	$202.10K	—	+0.43%
03/12/2026	$0.04141	$0.04209	$0.04080	$0.04179	$224.17K	—	+0.92%
03/11/2026	$0.04025	$0.04238	$0.04010	$0.04141	$644.83K	—	+2.88%
03/10/2026	$0.03969	$0.04109	$0.03960	$0.04020	$131.13K	—	+1.28%
03/09/2026	$0.03919	$0.04045	$0.03895	$0.03968	$163.14K	—	+1.25%
03/08/2026	$0.04004	$0.04055	$0.03893	$0.03919	$219.60K	—	-2.12%
03/07/2026	$0.04109	$0.04132	$0.03960	$0.04006	$147.57K	—	-2.51%
03/06/2026	$0.04268	$0.04300	$0.04042	$0.04109	$263.85K	—	-3.73%
03/05/2026	$0.04410	$0.04430	$0.04216	$0.04267	$432.90K	—	-3.24%
03/04/2026	$0.04230	$0.04530	$0.04140	$0.04420	$279.19K	—	+4.49%
03/03/2026	$0.04330	$0.04720	$0.04150	$0.04220	$519.70K	—	-2.54%
03/02/2026	$0.04300	$0.04490	$0.04280	$0.04330	$190.16K	—	+0.70%
03/01/2026	$0.04370	$0.04480	$0.04200	$0.04310	$298.16K	—	-1.37%
02/28/2026	$0.04350	$0.04370	$0.03980	$0.04370	$310.36K	—	+0.46%
02/27/2026	$0.04330	$0.04520	$0.04250	$0.04350	$489.13K	—	+0.46%
02/26/2026	$0.04320	$0.04500	$0.04180	$0.04320	$541.19K	—	+0.00%
02/25/2026	$0.04030	$0.04480	$0.04020	$0.04320	$1.05M	—	+7.20%
02/24/2026	$0.04010	$0.04280	$0.03940	$0.04030	$1.14M	—	+0.50%
02/23/2026	$0.04190	$0.04210	$0.03940	$0.04000	$358.35K	—	-4.53%
02/22/2026	$0.04370	$0.04380	$0.04130	$0.04200	$211.32K	—	-3.89%
02/21/2026	$0.04480	$0.04520	$0.04370	$0.04390	$223.43K	—	-2.01%
02/20/2026	$0.04450	$0.04530	$0.04270	$0.04480	$175.29K	—	+0.67%
02/19/2026	$0.04620	$0.04700	$0.04320	$0.04440	$406.28K	—	-3.90%
02/18/2026	$0.04680	$0.05580	$0.04560	$0.04620	$3.04M	—	-1.28%
02/17/2026	$0.04760	$0.04830	$0.04630	$0.04680	$132.41K	—	-1.68%
02/16/2026	$0.04620	$0.04760	$0.04550	$0.04760	$151.88K	—	+3.03%
02/15/2026	$0.04850	$0.04860	$0.04520	$0.04620	$193.97K	—	-4.74%
02/14/2026	$0.04650	$0.04950	$0.04640	$0.04850	$317.04K	—	+4.30%
02/13/2026	$0.04530	$0.04690	$0.04420	$0.04650	$176.94K	—	+2.65%
02/12/2026	$0.04470	$0.04570	$0.04340	$0.04530	$307.34K	—	+1.34%
02/11/2026	$0.04430	$0.04500	$0.04220	$0.04470	$230.52K	—	+0.90%
02/10/2026	$0.04610	$0.04610	$0.04390	$0.04430	$160.22K	—	-3.90%
02/09/2026	$0.04540	$0.04650	$0.04440	$0.04610	$331.75K	—	+1.54%
02/08/2026	$0.04710	$0.04730	$0.04510	$0.04540	$353.83K	—	-3.61%
02/07/2026	$0.04700	$0.04780	$0.04540	$0.04710	$391.57K	—	+0.21%
02/06/2026	$0.04270	$0.04780	$0.03910	$0.04700	$420.22K	—	+10.07%
02/05/2026	$0.05120	$0.05150	$0.04180	$0.04270	$863.27K	—	-16.60%
02/04/2026	$0.05250	$0.05350	$0.04980	$0.05110	$421.70K	—	-2.67%
02/03/2026	$0.05260	$0.05520	$0.05030	$0.05250	$766.44K	$49.05M	-0.19%
02/02/2026	$0.05050	$0.05360	$0.04860	$0.05270	$462.64K	—	+4.36%
02/01/2026	$0.05030	$0.05460	$0.04920	$0.05040	$626.79K	—	+0.20%
01/31/2026	$0.05560	$0.05570	$0.04550	$0.05020	$618.37K	—	-9.71%
01/30/2026	$0.05580	$0.05640	$0.05400	$0.05560	$544.65K	—	-0.36%
01/29/2026	$0.06090	$0.06160	$0.05510	$0.05590	$640.65K	—	-8.21%
01/28/2026	$0.05960	$0.06310	$0.05860	$0.06090	$1.13M	—	+2.18%
01/27/2026	$0.05810	$0.06610	$0.05750	$0.05960	$4.09M	—	+2.58%
01/26/2026	$0.05570	$0.05870	$0.05560	$0.05810	$376.11K	—	+4.31%
01/25/2026	$0.05770	$0.06000	$0.05460	$0.05580	$550.33K	—	-3.29%
01/24/2026	$0.05830	$0.05840	$0.05730	$0.05770	$155.56K	—	-1.03%
01/23/2026	$0.05860	$0.06000	$0.05770	$0.05830	$217.51K	—	-0.51%
01/22/2026	$0.05960	$0.06060	$0.05770	$0.05860	$291.83K	—	-1.68%
01/21/2026	$0.05860	$0.06040	$0.05780	$0.05970	$401.19K	—	+1.88%
01/20/2026	$0.06080	$0.06420	$0.05710	$0.05850	$852.68K	—	-3.78%
01/19/2026	$0.06330	$0.06330	$0.05410	$0.06100	$588.27K	—	-3.63%
01/18/2026	$0.06700	$0.06750	$0.06320	$0.06340	$533.42K	—	-5.37%
01/17/2026	$0.06790	$0.06870	$0.06650	$0.06710	$556.40K	—	-1.18%
01/16/2026	$0.06630	$0.06810	$0.06450	$0.06790	$554.42K	—	+2.41%
01/15/2026	$0.06750	$0.06930	$0.06490	$0.06630	$1.20M	—	-1.78%
01/14/2026	$0.06540	$0.06910	$0.06530	$0.06750	$1.30M	—	+3.21%
01/13/2026	$0.06230	$0.06690	$0.06170	$0.06530	$1.99M	—	+4.82%
01/12/2026	$0.06330	$0.06440	$0.06090	$0.06230	$372.98K	—	-1.58%
01/11/2026	$0.06390	$0.06680	$0.06260	$0.06330	$701.05K	—	-0.94%
01/10/2026	$0.06460	$0.06960	$0.06300	$0.06390	$1.03M	$59.70M	-1.08%
01/09/2026	$0.06620	$0.06620	$0.06320	$0.06460	$399.22K	—	-2.42%
01/08/2026	$0.06590	$0.06740	$0.06460	$0.06620	$451.55K	—	+0.46%
01/07/2026	$0.06810	$0.06960	$0.06430	$0.06580	$803.79K	—	-3.38%
01/06/2026	$0.06490	$0.07470	$0.06440	$0.06800	$4.19M	—	+4.78%
01/05/2026	$0.06360	$0.06590	$0.06170	$0.06500	$983.32K	—	+2.20%
01/04/2026	$0.06400	$0.06530	$0.06300	$0.06370	$773.47K	—	-0.47%
01/03/2026	$0.06530	$0.06640	$0.06230	$0.06390	$1.04M	—	-2.14%
01/02/2026	$0.06480	$0.06570	$0.06230	$0.06530	$867.61K	$60.01M	+0.77%
01/01/2026	$0.06410	$0.07020	$0.06170	$0.06490	$2.17M	—	+1.25%
12/31/2025	$0.06990	$0.07010	$0.06290	$0.06420	$2.37M	—	-8.15%
12/30/2025	$0.07570	$0.07570	$0.06880	$0.07000	$4.33M	—	-7.53%
12/29/2025	$0.06020	$0.09370	$0.05850	$0.07580	$15.66M	—	+25.91%
12/28/2025	$0.06440	$0.07110	$0.05950	$0.06020	$5.14M	—	-6.52%
12/27/2025	$0.05320	$0.07790	$0.05310	$0.06450	$12.79M	—	+21.24%
12/26/2025	$0.05270	$0.05460	$0.05230	$0.05320	$238.65K	—	+0.95%
12/25/2025	$0.05370	$0.05430	$0.05270	$0.05280	$186.86K	—	-1.68%
12/24/2025	$0.05360	$0.05390	$0.05240	$0.05370	$125.24K	—	+0.19%
12/23/2025	$0.05440	$0.05450	$0.05240	$0.05370	$218.04K	—	-1.29%
12/22/2025	$0.05360	$0.05790	$0.05310	$0.05440	$673.19K	—	+1.49%
12/21/2025	$0.05520	$0.05640	$0.05280	$0.05360	$262.52K	—	-2.90%
12/20/2025	$0.05500	$0.05580	$0.05470	$0.05530	$200.41K	—	+0.55%
12/19/2025	$0.05300	$0.05590	$0.05160	$0.05500	$496.92K	—	+3.77%
12/18/2025	$0.05710	$0.05710	$0.05200	$0.05300	$334.06K	—	-7.18%
12/17/2025	$0.06080	$0.06140	$0.05650	$0.05700	$312.14K	—	-6.25%
12/16/2025	$0.06070	$0.06140	$0.05900	$0.06080	$207.26K	—	+0.16%
12/15/2025	$0.06410	$0.06530	$0.05880	$0.06070	$326.70K	—	-5.30%
12/14/2025	$0.06690	$0.06720	$0.06330	$0.06400	$270.49K	—	-4.33%
12/13/2025	$0.06620	$0.06770	$0.06620	$0.06690	$157.81K	—	+1.06%
12/12/2025	$0.06800	$0.06830	$0.06470	$0.06620	$265.79K	—	-2.65%
12/11/2025	$0.06930	$0.06960	$0.06640	$0.06800	$464.56K	—	-1.88%
12/10/2025	$0.07210	$0.07270	$0.06910	$0.06930	$439.23K	—	-3.88%
12/09/2025	$0.06920	$0.07330	$0.06760	$0.07210	$369.40K	—	+4.19%
12/08/2025	$0.06770	$0.07080	$0.06760	$0.06910	$266.09K	—	+2.07%
12/07/2025	$0.06980	$0.07020	$0.06630	$0.06780	$484.44K	—	-2.87%
12/06/2025	$0.06830	$0.07060	$0.06800	$0.06980	$241.64K	—	+2.20%
12/05/2025	$0.07070	$0.07140	$0.06750	$0.06840	$416.68K	—	-3.25%
12/04/2025	$0.07390	$0.07390	$0.06920	$0.07070	$364.22K	—	-4.33%
12/03/2025	$0.07380	$0.07510	$0.07220	$0.07380	$472.38K	—	+0.00%
12/02/2025	$0.06690	$0.07520	$0.06530	$0.07380	$721.59K	$67.83M	+10.31%
12/01/2025	$0.06930	$0.06940	$0.06480	$0.06700	$523.65K	—	-3.32%
11/30/2025	$0.07170	$0.07250	$0.06920	$0.06930	$739.04K	—	-3.35%
11/29/2025	$0.07300	$0.07460	$0.07140	$0.07170	$514.48K	—	-1.78%
11/28/2025	$0.07500	$0.07580	$0.07200	$0.07300	$471.61K	—	-2.67%
11/27/2025	$0.07330	$0.07570	$0.07240	$0.07490	$348.51K	—	+2.18%
11/26/2025	$0.07400	$0.07430	$0.07070	$0.07320	$447.66K	—	-1.08%
11/25/2025	$0.07410	$0.07460	$0.07150	$0.07420	$414.62K	—	+0.13%
11/24/2025	$0.07190	$0.07540	$0.07100	$0.07410	$524.86K	—	+3.06%
11/23/2025	$0.07060	$0.07280	$0.07030	$0.07180	$290.97K	—	+1.70%
11/22/2025	$0.07100	$0.07150	$0.06900	$0.07070	$541.82K	—	-0.42%
11/21/2025	$0.07240	$0.07400	$0.06470	$0.07110	$1.08M	—	-1.80%
11/20/2025	$0.07620	$0.07920	$0.07000	$0.07250	$1.13M	—	-4.86%
11/19/2025	$0.07770	$0.07810	$0.07290	$0.07630	$483.12K	—	-1.80%
11/18/2025	$0.07590	$0.07890	$0.07440	$0.07780	$751.89K	—	+2.50%
11/17/2025	$0.07620	$0.08010	$0.07440	$0.07590	$630.14K	—	-0.39%
11/16/2025	$0.07930	$0.08020	$0.07410	$0.07620	$1.08M	—	-3.91%
11/15/2025	$0.07670	$0.08130	$0.07660	$0.07930	$456.09K	—	+3.39%
11/14/2025	$0.08020	$0.08050	$0.07580	$0.07680	$637.67K	—	-4.24%
11/13/2025	$0.08430	$0.08540	$0.07730	$0.08020	$903.07K	—	-4.86%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Ontology (ONT) price history

Monthly returns ONT

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News