Ontos(ONTOS)Today
$0.000029
Ontos Price History
(ONTOS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.000020 | $0.000027 | $0.000019 | $0.000027 | $2,941.797 |
2025-09-01 | $0.000020 | $0.000021 | $0.000020 | $0.000020 | $3.794770 |
2025-08-31 | $0.000020 | $0.000021 | $0.000020 | $0.000020 | $60.87914 |
2025-08-30 | -- | $0.000020 | $0.000018 | -- | -- |
2025-08-29 | -- | $0.000020 | $0.000019 | -- | -- |
2025-08-28 | $0.000021 | $0.000021 | $0.000019 | $0.000020 | $136.6389 |
2025-08-27 | $0.000020 | $0.000021 | $0.000020 | $0.000021 | $507.5593 |
2025-08-26 | -- | $0.000020 | $0.000019 | $0.000020 | $35.95047 |
2025-08-25 | -- | $0.000021 | $0.000021 | -- | -- |
2025-08-24 | -- | $0.000021 | $0.000021 | -- | -- |
2025-08-23 | $0.000020 | $0.000022 | $0.000020 | $0.000021 | $168.6840 |
2025-08-22 | -- | $0.000021 | $0.000018 | -- | -- |
2025-08-21 | $0.000020 | $0.000020 | $0.000019 | -- | -- |
2025-08-20 | -- | $0.000020 | $0.000019 | -- | -- |
2025-08-19 | $0.000019 | $0.000020 | $0.000019 | $0.000019 | $36.11763 |
2025-08-18 | $0.000021 | $0.000021 | $0.000019 | $0.000019 | $33.43581 |
2025-08-17 | $0.000020 | $0.000021 | $0.000020 | $0.000021 | $56.02054 |
2025-08-16 | $0.000020 | $0.000020 | $0.000020 | $0.000020 | $2.671417 |
2025-08-15 | $0.000021 | $0.000021 | $0.000020 | $0.000020 | $5.784682 |
2025-08-14 | $0.000021 | $0.000023 | $0.000021 | $0.000021 | $309.6210 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Ontos(ONTOS)
