Ontology (ONT) Historical Data

Ontology Historical Price Information

Get a full overview of the Ontology price history with our historical price data page. Access the entire Ontology value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Ontology price, as well as historical ONT trading volume and market capitalization.

Track Ontology’s history in its entirety, ranging from the Ontology starting price to the most recent ONT price data. Our ONT price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 22, 2026 - Mar 24, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 23, 2026Mar 24, 2026 $ 0.03991 $ 0.04232 $ 0.03960 $ 0.04184 $ 6.65M $ 38.33M
Mar 22, 2026Mar 23, 2026 $ 0.03996 $ 0.04133 $ 0.03960 $ 0.03982 $ 5.68M $ 37.56M
Mar 21, 2026Mar 22, 2026 $ 0.04231 $ 0.04263 $ 0.04043 $ 0.04043 $ 5.37M $ 38.97M
Mar 20, 2026Mar 21, 2026 $ 0.04223 $ 0.04508 $ 0.04204 $ 0.04241 $ 8.79M $ 40.12M
Mar 19, 2026Mar 20, 2026 $ 0.04355 $ 0.04407 $ 0.04185 $ 0.04214 $ 6.23M $ 40.05M
Mar 18, 2026Mar 19, 2026 $ 0.04553 $ 0.04592 $ 0.04299 $ 0.04352 $ 9.74M $ 41.51M
Mar 17, 2026Mar 18, 2026 $ 0.04394 $ 0.04655 $ 0.04363 $ 0.04552 $ 10.79M $ 42.00M
Mar 16, 2026Mar 17, 2026 $ 0.04369 $ 0.04504 $ 0.04284 $ 0.04400 $ 24.70M $ 40.86M
Mar 15, 2026Mar 16, 2026 $ 0.04064 $ 0.04439 $ 0.04023 $ 0.04283 $ 15.73M $ 39.30M
Mar 14, 2026Mar 15, 2026 $ 0.04206 $ 0.04269 $ 0.04016 $ 0.04054 $ 5.80M $ 38.36M
Mar 13, 2026Mar 14, 2026 $ 0.04171 $ 0.04341 $ 0.04161 $ 0.04199 $ 5.30M $ 39.42M
Mar 12, 2026Mar 13, 2026 $ 0.04159 $ 0.04179 $ 0.04076 $ 0.04175 $ 8.79M $ 38.59M
Mar 11, 2026Mar 12, 2026 $ 0.04019 $ 0.04177 $ 0.04017 $ 0.04136 $ 11.08M $ 38.34M
Mar 10, 2026Mar 11, 2026 $ 0.03970 $ 0.04097 $ 0.03968 $ 0.04019 $ 4.96M $ 37.69M
Mar 09, 2026Mar 10, 2026 $ 0.03926 $ 0.04027 $ 0.03911 $ 0.03973 $ 5.67M $ 37.13M
Mar 08, 2026Mar 09, 2026 $ 0.04010 $ 0.04051 $ 0.03906 $ 0.03921 $ 6.15M $ 37.18M
Mar 07, 2026Mar 08, 2026 $ 0.04112 $ 0.04134 $ 0.03984 $ 0.04011 $ 5.12M $ 38.13M
Mar 06, 2026Mar 07, 2026 $ 0.04276 $ 0.04300 $ 0.04051 $ 0.04111 $ 7.17M $ 39.08M
Mar 05, 2026Mar 06, 2026 $ 0.04419 $ 0.04427 $ 0.04240 $ 0.04280 $ 7.08M $ 40.59M
Mar 04, 2026Mar 05, 2026 $ 0.04230 $ 0.04516 $ 0.04156 $ 0.04420 $ 5.92M $ 40.36M
Mar 03, 2026Mar 04, 2026 $ 0.04363 $ 0.04363 $ 0.04154 $ 0.04231 $ 10.76M $ 39.77M
Mar 02, 2026Mar 03, 2026 $ 0.04315 $ 0.04476 $ 0.04288 $ 0.04331 $ 5.46M $ 40.83M
Mar 01, 2026Mar 02, 2026 $ 0.04358 $ 0.04468 $ 0.04231 $ 0.04320 $ 8.54M $ 40.75M
Feb 28, 2026Mar 01, 2026 $ 0.04361 $ 0.04363 $ 0.03999 $ 0.04362 $ 6.94M $ 39.29M
Feb 27, 2026Feb 28, 2026 $ 0.04323 $ 0.04457 $ 0.04277 $ 0.04366 $ 8.75M $ 40.94M
Feb 26, 2026Feb 27, 2026 $ 0.04460 $ 0.04494 $ 0.04209 $ 0.04333 $ 13.90M $ 40.30M
Feb 25, 2026Feb 26, 2026 $ 0.04192 $ 0.04513 $ 0.04119 $ 0.04325 $ 18.33M $ 40.15M
Feb 24, 2026Feb 25, 2026 $ 0.04024 $ 0.04267 $ 0.03973 $ 0.04056 $ 16.88M $ 37.93M
Feb 23, 2026Feb 24, 2026 $ 0.04215 $ 0.04215 $ 0.03982 $ 0.04023 $ 6.64M $ 37.99M
Feb 22, 2026Feb 23, 2026 $ 0.04373 $ 0.04388 $ 0.04153 $ 0.04184 $ 5.44M $ 39.84M

ONT
Ontology
$ 0.04319
8.09%   Last 24H
Alternative