Ontology(ONT)Today
$0.140086
1 years ago
$0.156599
2 years ago
$0.150912
3 years ago
$0.250162
4 years ago
$1.1
5 years ago
$0.883869
6 years ago
$0.712986
7 years ago
$2.63
Ontology Price History
(ONT)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-24 | $0.142270 | $0.144087 | $0.138439 | $0.139939 | $8.234M |
2025-08-23 | $0.136277 | $0.148698 | $0.138719 | $0.142020 | $15.074M |
2025-08-22 | $0.131657 | $0.138754 | $0.126525 | $0.137153 | $14.218M |
2025-08-21 | $0.134559 | $0.138698 | $0.131521 | $0.131603 | $13.099M |
2025-08-20 | $0.131841 | $0.135414 | $0.129282 | $0.134791 | $10.015M |
2025-08-19 | $0.134458 | $0.135959 | $0.130962 | $0.131726 | $6.720M |
2025-08-18 | $0.142284 | $0.141854 | $0.132219 | $0.134624 | $6.697M |
2025-08-17 | $0.138187 | $0.142677 | $0.137368 | $0.142419 | $6.663M |
2025-08-16 | $0.131453 | $0.138472 | $0.131657 | $0.138280 | $7.118M |
2025-08-15 | $0.139061 | $0.138029 | $0.130397 | $0.131026 | $7.107M |
2025-08-14 | $0.147964 | $0.151122 | $0.136891 | $0.138671 | $10.371M |
2025-08-13 | $0.141904 | $0.14951 | $0.142295 | $0.147964 | $10.297M |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
Ontology(ONT)
