Ontology current market price is $0.0889 with a 24 hour trading volume of $11.73M. The total available supply of Ontology is 1.00B ONT. It has secured Rank 533 in the cryptocurrency market with a marketcap of $81.68M. The ONT price is 1.31% down in the last one hour.
The high price of the Ontology is $0.0958 and low price is $0.0834 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
533
$0.0889
$81.68M 6.38%
$88.89M
$11.73M
0.92B ONT
1.00B ONT
(Not Available)
$0.0958
$0.0834
$10.92 99.19%
03 May 2018
$0.0649 36.72%
10 Oct 2025
Want to convert more cryptocurrencies?
1.31%
6.35%
1.69%
2.17%
28.29%
36.36%
38.78%
51.74%
Historical data of Ontology past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-11-02 | $154,717,761.37 | $6,079,808.96 | $0.17 |
| 2024-11-03 | $152,143,142.83 | $5,746,584.38 | $0.17 |
| 2024-11-04 | $146,720,813.55 | $7,592,976.92 | $0.16 |
| 2024-11-05 | $142,932,759.29 | $6,233,136.40 | $0.16 |
| 2024-11-06 | $150,216,898.83 | $6,417,997.30 | $0.17 |
| 2024-11-07 | $164,646,990.20 | $12,080,562.81 | $0.18 |
| 2024-11-08 | $165,714,763.13 | $12,258,607.17 | $0.18 |
| 2024-11-09 | $168,360,200.78 | $8,448,928.54 | $0.19 |
| 2024-11-10 | $173,864,657.77 | $10,816,701.27 | $0.19 |
| 2024-11-11 | $181,325,936.06 | $21,943,437.23 | $0.20 |
| 2024-11-12 | $192,596,366.93 | $19,349,760.24 | $0.21 |
| 2024-11-13 | $190,891,243.45 | $25,153,365.75 | $0.21 |
| 2024-11-14 | $184,653,458.74 | $18,194,039.08 | $0.20 |
| 2024-11-15 | $177,297,303.54 | $26,198,183.01 | $0.20 |
| 2024-11-16 | $189,054,750.98 | $14,420,725.87 | $0.21 |
| 2024-11-17 | $209,886,288.18 | $34,495,533.42 | $0.23 |
| 2024-11-18 | $194,835,591.07 | $23,380,228.63 | $0.21 |
| 2024-11-19 | $208,970,310.29 | $17,103,452.53 | $0.23 |
| 2024-11-20 | $206,672,408.59 | $26,084,402.80 | $0.23 |
| 2024-11-21 | $196,294,625.27 | $17,798,690.99 | $0.22 |
| 2024-11-22 | $210,988,917.48 | $27,076,940.11 | $0.23 |
| 2024-11-23 | $219,434,680.89 | $25,360,487.85 | $0.24 |
| 2024-11-24 | $225,887,435.76 | $39,785,749.11 | $0.25 |
| 2024-11-25 | $236,684,066.70 | $45,124,762.47 | $0.26 |
| 2024-11-26 | $231,639,828.12 | $32,870,127.84 | $0.26 |
| 2024-11-27 | $239,525,695.70 | $39,584,729.89 | $0.26 |
| 2024-11-28 | $247,861,805.29 | $31,539,581.15 | $0.27 |
| 2024-11-29 | $244,873,391.66 | $20,527,957.83 | $0.27 |
| 2024-11-30 | $258,686,855.33 | $23,559,208.56 | $0.28 |
| 2024-12-01 | $261,720,675.95 | $25,904,804.06 | $0.29 |
| 2024-12-02 | $268,353,544.65 | $18,452,046.82 | $0.30 |
| 2024-12-03 | $281,068,178.45 | $60,281,353.64 | $0.31 |
| 2024-12-04 | $348,576,252.98 | $154,799,444.03 | $0.39 |
| 2024-12-05 | $322,212,572.61 | $85,483,316.51 | $0.35 |
| 2024-12-06 | $313,905,207.24 | $63,256,624.42 | $0.35 |
| 2024-12-07 | $319,568,049.20 | $34,039,001.61 | $0.35 |
| 2024-12-08 | $315,512,023.86 | $24,143,112.98 | $0.35 |
| 2024-12-09 | $320,502,196.50 | $18,837,695.83 | $0.35 |
| 2024-12-10 | $258,012,488.45 | $40,085,600.78 | $0.28 |
| 2024-12-11 | $246,129,823.67 | $34,361,922.65 | $0.27 |
| 2024-12-12 | $261,119,305.47 | $26,961,689.04 | $0.29 |
| 2024-12-13 | $263,966,520.37 | $28,779,360.19 | $0.29 |
| 2024-12-14 | $264,034,492.66 | $21,337,574.46 | $0.29 |
| 2024-12-15 | $248,955,024.75 | $17,677,131.43 | $0.27 |
| 2024-12-16 | $258,276,563.18 | $19,575,592.80 | $0.28 |
| 2024-12-17 | $252,098,708.78 | $27,885,024.09 | $0.28 |
| 2024-12-18 | $236,644,907.77 | $17,614,685.25 | $0.26 |
| 2024-12-19 | $212,693,801.77 | $20,887,593.68 | $0.23 |
| 2024-12-20 | $196,280,771.07 | $21,212,085.99 | $0.22 |
| 2024-12-21 | $208,824,281.45 | $22,780,774.65 | $0.23 |
| 2024-12-22 | $198,634,384.27 | $12,145,655.70 | $0.22 |
| 2024-12-23 | $203,435,695.69 | $20,307,580.82 | $0.22 |
| 2024-12-24 | $214,249,514.73 | $13,662,974.07 | $0.24 |
| 2024-12-25 | $228,921,005.43 | $17,452,517.56 | $0.25 |
| 2024-12-26 | $225,400,091.90 | $12,676,995.63 | $0.25 |
| 2024-12-27 | $207,214,603.92 | $11,496,032.53 | $0.23 |
| 2024-12-28 | $209,444,547.52 | $11,506,374.61 | $0.23 |
| 2024-12-29 | $229,519,708.59 | $13,768,734.80 | $0.25 |
| 2024-12-30 | $213,899,032.52 | $8,678,706.78 | $0.24 |
| 2024-12-31 | $212,650,407.29 | $11,679,487.23 | $0.23 |
| 2025-01-01 | $208,307,614.17 | $9,371,751.23 | $0.23 |
| 2025-01-02 | $215,046,260.66 | $7,987,750.13 | $0.24 |
| 2025-01-03 | $220,167,779.72 | $8,473,181.96 | $0.24 |
| 2025-01-04 | $234,810,614.97 | $10,348,859.07 | $0.26 |
| 2025-01-05 | $234,026,615.37 | $8,067,270.95 | $0.26 |
| 2025-01-06 | $236,530,750.35 | $11,099,948.90 | $0.26 |
| 2025-01-07 | $241,583,924.73 | $15,204,108.96 | $0.26 |
| 2025-01-08 | $218,242,992.31 | $11,805,194.57 | $0.24 |
| 2025-01-09 | $223,325,553.64 | $14,796,091.18 | $0.24 |
| 2025-01-10 | $230,525,656.79 | $20,865,478.82 | $0.25 |
| 2025-01-11 | $230,927,384.73 | $13,296,545.25 | $0.25 |
| 2025-01-12 | $226,659,692.71 | $8,602,869.34 | $0.25 |
| 2025-01-13 | $220,567,819.91 | $6,958,214.73 | $0.24 |
| 2025-01-14 | $240,343,066.44 | $119,146,292.83 | $0.26 |
| 2025-01-15 | $234,347,518.29 | $43,812,901.73 | $0.26 |
| 2025-01-16 | $243,856,119.77 | $45,760,084.47 | $0.27 |
| 2025-01-17 | $233,289,334.12 | $22,095,639.02 | $0.26 |
| 2025-01-18 | $248,964,634.09 | $27,664,786.22 | $0.27 |
| 2025-01-19 | $227,682,494.88 | $16,752,068.45 | $0.25 |
| 2025-01-20 | $202,690,330.07 | $24,550,005.68 | $0.22 |
| 2025-01-21 | $204,325,875.19 | $27,091,957.72 | $0.22 |
| 2025-01-22 | $210,872,907.34 | $17,759,320.01 | $0.23 |
| 2025-01-23 | $204,108,633.23 | $19,258,587.29 | $0.22 |
| 2025-01-24 | $202,599,630.76 | $67,360,113.70 | $0.22 |
| 2025-01-25 | $196,344,862.29 | $60,825,781.66 | $0.22 |
| 2025-01-26 | $201,193,157.54 | $14,863,311.75 | $0.22 |
| 2025-01-27 | $202,414,131.40 | $24,339,158.74 | $0.22 |
| 2025-01-28 | $200,817,310.80 | $21,297,750.25 | $0.22 |
| 2025-01-29 | $188,575,289.25 | $12,012,313.87 | $0.21 |
| 2025-01-30 | $191,979,802.36 | $15,460,092.27 | $0.21 |
| 2025-01-31 | $200,519,584.49 | $12,248,959.81 | $0.22 |
| 2025-02-01 | $200,699,484.90 | $17,020,735.35 | $0.22 |
| 2025-02-02 | $215,086,572.85 | $94,439,913.83 | $0.24 |
| 2025-02-03 | $174,623,189.15 | $28,683,444.20 | $0.19 |
| 2025-02-04 | $176,728,082.79 | $27,399,421.50 | $0.19 |
| 2025-02-05 | $174,702,891.72 | $17,159,524.78 | $0.19 |
| 2025-02-06 | $167,976,985.56 | $10,664,881.91 | $0.18 |
| 2025-02-07 | $163,578,222.40 | $13,069,796.05 | $0.18 |
| 2025-02-08 | $170,857,517.68 | $12,395,622.57 | $0.19 |
| 2025-02-09 | $174,114,416.85 | $7,844,621.93 | $0.19 |
| 2025-02-10 | $173,085,038.32 | $9,288,244.16 | $0.19 |
| 2025-02-11 | $179,402,527.11 | $10,975,997.38 | $0.20 |
| 2025-02-12 | $175,961,582.44 | $9,246,903.90 | $0.19 |
| 2025-02-13 | $187,622,855.61 | $14,826,418.52 | $0.21 |
| 2025-02-14 | $181,335,766.44 | $10,345,685.85 | $0.20 |
| 2025-02-15 | $183,374,359.93 | $16,695,340.25 | $0.20 |
| 2025-02-16 | $175,141,057.40 | $8,432,448.27 | $0.19 |
| 2025-02-17 | $177,178,125.40 | $9,511,156.42 | $0.19 |
| 2025-02-18 | $178,635,468.86 | $12,214,533.96 | $0.20 |
| 2025-02-19 | $169,772,635.94 | $13,536,538.21 | $0.19 |
| 2025-02-20 | $171,097,453.36 | $6,606,197.52 | $0.19 |
| 2025-02-21 | $176,577,710.56 | $7,950,879.79 | $0.19 |
| 2025-02-22 | $171,371,605.71 | $11,910,330.34 | $0.19 |
| 2025-02-23 | $174,903,963.64 | $7,797,609.13 | $0.19 |
| 2025-02-24 | $171,769,130.32 | $6,425,232.46 | $0.19 |
| 2025-02-25 | $151,800,946.03 | $12,535,196.06 | $0.17 |
| 2025-02-26 | $152,986,984.99 | $13,163,106.22 | $0.17 |
| 2025-02-27 | $152,848,783.00 | $9,908,595.37 | $0.17 |
| 2025-02-28 | $154,565,172.28 | $10,274,123.68 | $0.17 |
| 2025-03-01 | $155,070,198.46 | $14,345,582.77 | $0.17 |
| 2025-03-02 | $153,428,150.82 | $5,957,313.99 | $0.17 |
| 2025-03-03 | $167,654,610.63 | $12,041,374.18 | $0.18 |
| 2025-03-04 | $144,427,697.05 | $11,764,382.24 | $0.16 |
| 2025-03-05 | $142,370,600.18 | $10,824,351.04 | $0.16 |
| 2025-03-06 | $146,632,766.26 | $7,953,965.25 | $0.16 |
| 2025-03-07 | $143,203,756.14 | $7,096,724.01 | $0.16 |
| 2025-03-08 | $143,192,604.60 | $8,184,406.98 | $0.16 |
| 2025-03-09 | $141,309,700.27 | $4,641,096.06 | $0.15 |
| 2025-03-10 | $127,189,615.23 | $6,677,558.48 | $0.14 |
| 2025-03-11 | $121,061,830.20 | $12,078,670.42 | $0.13 |
| 2025-03-12 | $126,479,587.90 | $14,171,367.85 | $0.14 |
| 2025-03-13 | $129,766,855.64 | $8,586,053.75 | $0.14 |
| 2025-03-14 | $127,768,990.84 | $8,192,474.43 | $0.14 |
| 2025-03-15 | $132,301,568.76 | $6,258,697.40 | $0.14 |
| 2025-03-16 | $135,145,666.32 | $4,225,227.03 | $0.15 |
| 2025-03-17 | $131,359,587.71 | $6,245,372.58 | $0.14 |
| 2025-03-18 | $136,842,454.24 | $6,526,258.41 | $0.15 |
| 2025-03-19 | $139,088,196.41 | $9,212,661.13 | $0.15 |
| 2025-03-20 | $141,692,251.53 | $10,642,775.30 | $0.16 |
| 2025-03-21 | $140,008,192.93 | $6,491,703.60 | $0.15 |
| 2025-03-22 | $137,035,825.84 | $5,215,351.86 | $0.15 |
| 2025-03-23 | $139,565,917.05 | $4,982,858.15 | $0.15 |
| 2025-03-24 | $137,012,992.29 | $5,334,160.20 | $0.15 |
| 2025-03-25 | $142,453,964.77 | $8,178,019.96 | $0.16 |
| 2025-03-26 | $144,293,484.17 | $6,639,117.86 | $0.16 |
| 2025-03-27 | $142,126,829.55 | $6,395,547.20 | $0.16 |
| 2025-03-28 | $142,594,920.32 | $5,188,134.51 | $0.16 |
| 2025-03-29 | $131,023,510.78 | $7,486,829.27 | $0.14 |
| 2025-03-30 | $126,086,139.79 | $5,500,076.32 | $0.14 |
| 2025-03-31 | $126,590,972.98 | $5,466,706.03 | $0.14 |
| 2025-04-01 | $127,090,026.42 | $7,080,620.08 | $0.14 |
| 2025-04-02 | $131,977,764.92 | $9,597,403.30 | $0.14 |
| 2025-04-03 | $119,776,884.35 | $10,800,272.89 | $0.13 |
| 2025-04-04 | $121,025,811.55 | $7,717,662.86 | $0.13 |
| 2025-04-05 | $122,573,997.13 | $7,437,261.63 | $0.13 |
| 2025-04-06 | $121,235,750.62 | $4,045,091.60 | $0.13 |
| 2025-04-07 | $110,375,265.19 | $6,901,189.93 | $0.12 |
| 2025-04-08 | $111,415,056.61 | $14,049,779.60 | $0.12 |
| 2025-04-09 | $107,052,136.15 | $7,678,109.28 | $0.12 |
| 2025-04-10 | $118,680,801.09 | $17,494,448.34 | $0.13 |
| 2025-04-11 | $117,225,478.88 | $10,659,864.11 | $0.13 |
| 2025-04-12 | $119,851,501.13 | $6,218,398.07 | $0.13 |
| 2025-04-13 | $126,370,081.58 | $6,231,868.26 | $0.14 |
| 2025-04-14 | $122,333,696.03 | $6,821,036.24 | $0.13 |
| 2025-04-15 | $120,534,944.91 | $6,087,168.58 | $0.13 |
| 2025-04-16 | $121,314,353.60 | $5,987,261.96 | $0.13 |
| 2025-04-17 | $123,145,668.00 | $9,614,500.88 | $0.14 |
| 2025-04-18 | $126,613,461.77 | $14,575,073.96 | $0.14 |
| 2025-04-19 | $131,897,056.01 | $11,135,984.20 | $0.14 |
| 2025-04-20 | $133,759,835.11 | $9,760,081.10 | $0.15 |
| 2025-04-21 | $134,004,734.90 | $6,836,667.97 | $0.15 |
| 2025-04-22 | $132,902,704.08 | $7,552,242.84 | $0.15 |
| 2025-04-23 | $139,168,229.32 | $8,834,056.41 | $0.15 |
| 2025-04-24 | $140,404,211.06 | $7,858,027.01 | $0.15 |
| 2025-04-25 | $141,529,869.28 | $10,653,240.35 | $0.15 |
| 2025-04-26 | $146,326,868.57 | $10,998,993.54 | $0.16 |
| 2025-04-27 | $148,452,994.64 | $7,618,668.63 | $0.16 |
| 2025-04-28 | $143,301,700.09 | $7,412,353.02 | $0.16 |
| 2025-04-29 | $143,617,063.76 | $7,891,547.51 | $0.16 |
| 2025-04-30 | $137,906,416.89 | $7,719,719.01 | $0.15 |
| 2025-05-01 | $140,395,568.10 | $8,609,323.35 | $0.15 |
| 2025-05-02 | $145,241,800.55 | $8,389,713.50 | $0.16 |
| 2025-05-03 | $141,342,568.53 | $6,795,805.60 | $0.15 |
| 2025-05-04 | $133,602,672.32 | $8,002,655.95 | $0.15 |
| 2025-05-05 | $127,152,423.90 | $8,698,370.15 | $0.14 |
| 2025-05-06 | $128,912,052.03 | $8,406,797.03 | $0.14 |
| 2025-05-07 | $125,817,381.62 | $7,826,897.02 | $0.14 |
| 2025-05-08 | $128,368,605.71 | $6,655,732.63 | $0.14 |
| 2025-05-09 | $145,701,696.85 | $12,897,046.26 | $0.16 |
| 2025-05-10 | $152,391,133.81 | $12,740,545.86 | $0.17 |
| 2025-05-11 | $159,396,713.85 | $9,948,959.04 | $0.17 |
| 2025-05-12 | $156,945,483.84 | $12,248,637.39 | $0.17 |
| 2025-05-13 | $156,793,809.98 | $17,212,814.77 | $0.17 |
| 2025-05-14 | $157,630,263.04 | $9,650,238.49 | $0.17 |
| 2025-05-15 | $149,577,119.82 | $10,082,687.21 | $0.16 |
| 2025-05-16 | $142,861,164.10 | $10,846,166.21 | $0.16 |
| 2025-05-17 | $140,823,627.93 | $7,531,120.46 | $0.15 |
| 2025-05-18 | $136,466,703.01 | $7,628,607.14 | $0.15 |
| 2025-05-19 | $139,220,296.12 | $10,064,728.65 | $0.15 |
| 2025-05-20 | $138,140,321.50 | $11,132,005.35 | $0.15 |
| 2025-05-21 | $139,598,522.15 | $10,576,639.52 | $0.15 |
| 2025-05-22 | $140,502,720.76 | $14,083,588.44 | $0.15 |
| 2025-05-23 | $146,756,531.42 | $10,453,430.53 | $0.16 |
| 2025-05-24 | $135,312,115.60 | $12,034,814.40 | $0.15 |
| 2025-05-25 | $135,407,371.26 | $10,245,348.02 | $0.15 |
| 2025-05-26 | $133,235,863.73 | $10,003,419.33 | $0.15 |
| 2025-05-27 | $130,337,520.97 | $8,711,208.67 | $0.14 |
| 2025-05-28 | $131,961,919.82 | $9,894,595.11 | $0.14 |
| 2025-05-29 | $130,826,254.46 | $10,777,676.55 | $0.14 |
| 2025-05-30 | $126,617,350.07 | $8,667,169.19 | $0.14 |
| 2025-05-31 | $117,056,986.51 | $13,245,308.37 | $0.13 |
| 2025-06-01 | $118,931,897.28 | $9,387,800.51 | $0.13 |
| 2025-06-02 | $120,811,623.75 | $6,794,641.81 | $0.13 |
| 2025-06-03 | $125,196,853.39 | $7,096,426.78 | $0.14 |
| 2025-06-04 | $126,659,328.91 | $8,169,512.75 | $0.14 |
| 2025-06-05 | $122,924,386.23 | $6,310,639.64 | $0.13 |
| 2025-06-06 | $118,228,075.23 | $9,142,866.74 | $0.13 |
| 2025-06-07 | $121,068,610.66 | $5,791,227.75 | $0.13 |
| 2025-06-08 | $125,603,456.04 | $5,379,758.69 | $0.14 |
| 2025-06-09 | $124,729,767.28 | $4,366,373.51 | $0.14 |
| 2025-06-10 | $129,765,946.92 | $8,699,355.57 | $0.14 |
| 2025-06-11 | $134,277,113.34 | $10,145,394.42 | $0.15 |
| 2025-06-12 | $129,316,598.96 | $8,978,379.83 | $0.14 |
| 2025-06-13 | $121,188,973.89 | $6,770,404.75 | $0.13 |
| 2025-06-14 | $117,466,067.51 | $9,798,730.25 | $0.13 |
| 2025-06-15 | $117,359,180.94 | $4,829,350.34 | $0.13 |
| 2025-06-16 | $115,819,007.01 | $4,468,650.10 | $0.13 |
| 2025-06-17 | $116,259,522.91 | $6,390,688.41 | $0.13 |
| 2025-06-18 | $112,304,170.55 | $7,768,208.87 | $0.12 |
| 2025-06-19 | $112,018,845.01 | $5,973,269.31 | $0.12 |
| 2025-06-20 | $111,851,076.54 | $4,097,393.21 | $0.12 |
| 2025-06-21 | $108,550,668.36 | $5,152,853.50 | $0.12 |
| 2025-06-22 | $102,659,661.98 | $5,739,478.47 | $0.11 |
| 2025-06-23 | $99,186,880.54 | $12,919,351.98 | $0.11 |
| 2025-06-24 | $109,252,971.77 | $9,252,079.28 | $0.12 |
| 2025-06-25 | $112,222,213.20 | $5,867,078.32 | $0.12 |
| 2025-06-26 | $108,738,167.70 | $4,779,055.80 | $0.12 |
| 2025-06-27 | $106,858,955.55 | $5,185,473.54 | $0.12 |
| 2025-06-28 | $108,234,704.00 | $4,798,312.29 | $0.12 |
| 2025-06-29 | $110,772,636.55 | $3,997,933.28 | $0.12 |
| 2025-06-30 | $114,706,399.98 | $5,212,664.91 | $0.13 |
| 2025-07-01 | $110,651,005.11 | $7,925,079.19 | $0.12 |
| 2025-07-02 | $103,953,237.94 | $6,014,592.29 | $0.11 |
| 2025-07-03 | $114,360,070.80 | $6,721,189.02 | $0.12 |
| 2025-07-04 | $114,800,242.04 | $8,219,935.72 | $0.13 |
| 2025-07-05 | $108,495,306.82 | $6,450,045.92 | $0.12 |
| 2025-07-06 | $107,746,896.88 | $5,281,436.32 | $0.12 |
| 2025-07-07 | $111,353,216.21 | $6,015,192.60 | $0.12 |
| 2025-07-08 | $110,575,822.14 | $7,281,475.47 | $0.12 |
| 2025-07-09 | $113,589,434.34 | $6,796,808.48 | $0.12 |
| 2025-07-10 | $118,893,876.33 | $9,013,163.75 | $0.13 |
| 2025-07-11 | $124,269,539.72 | $9,558,441.30 | $0.14 |
| 2025-07-12 | $126,614,802.40 | $13,904,042.82 | $0.14 |
| 2025-07-13 | $128,748,062.57 | $13,243,027.93 | $0.14 |
| 2025-07-14 | $132,757,210.00 | $9,372,524.55 | $0.15 |
| 2025-07-15 | $132,076,476.50 | $13,163,712.90 | $0.14 |
| 2025-07-16 | $135,989,106.20 | $9,689,567.22 | $0.15 |
| 2025-07-17 | $137,877,727.43 | $7,294,572.69 | $0.15 |
| 2025-07-18 | $139,257,662.30 | $16,520,189.56 | $0.15 |
| 2025-07-19 | $139,963,288.92 | $10,444,397.83 | $0.15 |
| 2025-07-20 | $142,771,542.81 | $6,694,097.32 | $0.16 |
| 2025-07-21 | $148,253,656.89 | $16,238,581.09 | $0.16 |
| 2025-07-22 | $148,649,907.76 | $18,415,125.31 | $0.16 |
| 2025-07-23 | $148,371,099.39 | $14,887,630.67 | $0.16 |
| 2025-07-24 | $137,354,509.91 | $18,012,401.28 | $0.15 |
| 2025-07-25 | $133,916,935.69 | $11,190,151.45 | $0.15 |
| 2025-07-26 | $136,804,343.09 | $11,697,702.09 | $0.15 |
| 2025-07-27 | $136,904,241.54 | $5,260,941.15 | $0.15 |
| 2025-07-28 | $141,408,622.11 | $5,980,472.34 | $0.15 |
| 2025-07-29 | $130,107,641.92 | $10,909,583.94 | $0.14 |
| 2025-07-30 | $129,577,161.99 | $9,785,691.26 | $0.14 |
| 2025-07-31 | $128,761,307.38 | $10,400,973.17 | $0.14 |
| 2025-08-01 | $122,417,483.82 | $8,387,129.38 | $0.13 |
| 2025-08-02 | $119,530,321.88 | $13,113,161.16 | $0.13 |
| 2025-08-03 | $117,423,358.70 | $7,663,523.50 | $0.13 |
| 2025-08-04 | $120,438,108.30 | $5,134,183.25 | $0.13 |
| 2025-08-05 | $125,270,196.58 | $6,361,440.80 | $0.14 |
| 2025-08-06 | $121,309,996.99 | $7,467,661.86 | $0.13 |
| 2025-08-07 | $122,756,391.56 | $7,632,172.62 | $0.13 |
| 2025-08-08 | $127,853,633.07 | $7,621,639.24 | $0.14 |
| 2025-08-09 | $130,413,335.26 | $8,786,295.27 | $0.14 |
| 2025-08-10 | $133,333,700.76 | $7,000,500.95 | $0.15 |
| 2025-08-11 | $133,005,661.95 | $7,698,176.61 | $0.15 |
| 2025-08-12 | $125,782,429.67 | $7,540,449.90 | $0.14 |
| 2025-08-13 | $132,929,089.56 | $9,174,724.56 | $0.15 |
| 2025-08-14 | $137,247,889.00 | $8,005,175.70 | $0.15 |
| 2025-08-15 | $124,335,655.64 | $10,715,540.33 | $0.14 |
| 2025-08-16 | $122,844,725.09 | $6,474,856.69 | $0.13 |
| 2025-08-17 | $126,700,720.57 | $6,647,580.68 | $0.14 |
| 2025-08-18 | $127,432,518.24 | $6,258,084.27 | $0.14 |
| 2025-08-19 | $122,573,888.58 | $7,167,684.98 | $0.13 |
| 2025-08-20 | $118,424,905.67 | $7,478,714.72 | $0.13 |
| 2025-08-21 | $123,931,376.03 | $10,476,930.40 | $0.14 |
| 2025-08-22 | $122,076,711.34 | $13,354,484.06 | $0.13 |
| 2025-08-23 | $130,203,434.13 | $15,844,011.09 | $0.14 |
| 2025-08-24 | $131,105,055.91 | $12,011,206.44 | $0.14 |
| 2025-08-25 | $145,300,589.14 | $49,861,564.82 | $0.16 |
| 2025-08-26 | $176,319,010.97 | $525,091,709.03 | $0.19 |
| 2025-08-27 | $158,015,191.45 | $113,200,180.38 | $0.17 |
| 2025-08-28 | $148,535,013.20 | $44,260,321.01 | $0.16 |
| 2025-08-29 | $145,759,205.77 | $30,293,617.19 | $0.16 |
| 2025-08-30 | $137,685,061.99 | $22,623,602.52 | $0.15 |
| 2025-08-31 | $141,696,219.35 | $62,348,439.40 | $0.16 |
| 2025-09-01 | $134,287,426.28 | $14,772,940.48 | $0.15 |
| 2025-09-02 | $127,277,433.73 | $16,133,969.45 | $0.14 |
| 2025-09-03 | $127,898,649.19 | $9,887,733.49 | $0.14 |
| 2025-09-04 | $127,483,217.06 | $8,081,097.46 | $0.14 |
| 2025-09-05 | $123,816,614.71 | $8,672,243.66 | $0.14 |
| 2025-09-06 | $124,388,743.79 | $8,029,148.60 | $0.14 |
| 2025-09-07 | $123,878,697.83 | $4,955,855.97 | $0.14 |
| 2025-09-08 | $123,960,670.52 | $4,754,156.64 | $0.14 |
| 2025-09-09 | $126,103,137.76 | $6,213,364.85 | $0.14 |
| 2025-09-10 | $127,917,339.51 | $10,208,267.73 | $0.14 |
| 2025-09-11 | $128,380,783.51 | $8,271,549.67 | $0.14 |
| 2025-09-12 | $129,524,147.23 | $7,697,258.07 | $0.14 |
| 2025-09-13 | $131,436,692.80 | $8,050,332.48 | $0.14 |
| 2025-09-14 | $135,876,072.19 | $10,057,758.60 | $0.15 |
| 2025-09-15 | $129,284,050.44 | $11,473,442.02 | $0.14 |
| 2025-09-16 | $124,623,301.35 | $8,983,835.16 | $0.14 |
| 2025-09-17 | $126,460,249.67 | $7,763,059.31 | $0.14 |
| 2025-09-18 | $130,534,948.40 | $8,071,186.08 | $0.14 |
| 2025-09-19 | $130,352,283.25 | $6,698,420.26 | $0.14 |
| 2025-09-20 | $124,375,693.12 | $6,070,108.34 | $0.14 |
| 2025-09-21 | $125,037,761.43 | $4,906,237.40 | $0.14 |
| 2025-09-22 | $123,373,976.61 | $4,772,502.35 | $0.13 |
| 2025-09-23 | $113,355,685.48 | $11,264,375.71 | $0.12 |
| 2025-09-24 | $113,591,257.81 | $4,707,936.89 | $0.12 |
| 2025-09-25 | $115,077,129.03 | $5,044,711.08 | $0.13 |
| 2025-09-26 | $106,239,584.64 | $9,796,030.42 | $0.12 |
| 2025-09-27 | $111,617,956.99 | $5,574,129.42 | $0.12 |
| 2025-09-28 | $108,387,285.38 | $3,792,101.18 | $0.12 |
| 2025-09-29 | $110,685,934.11 | $4,794,747.65 | $0.12 |
| 2025-09-30 | $109,153,304.84 | $5,905,554.51 | $0.12 |
| 2025-10-01 | $107,301,610.24 | $5,647,062.92 | $0.12 |
| 2025-10-02 | $118,403,435.44 | $15,058,907.64 | $0.13 |
| 2025-10-03 | $121,715,974.10 | $19,733,222.47 | $0.13 |
| 2025-10-04 | $121,257,663.52 | $12,682,809.69 | $0.13 |
| 2025-10-05 | $115,580,548.22 | $6,687,806.70 | $0.13 |
| 2025-10-06 | $114,190,569.15 | $7,601,150.31 | $0.12 |
| 2025-10-07 | $116,800,415.29 | $7,185,926.63 | $0.13 |
| 2025-10-08 | $111,626,402.14 | $8,577,198.59 | $0.12 |
| 2025-10-09 | $116,959,620.30 | $9,762,290.27 | $0.13 |
| 2025-10-10 | $113,226,504.28 | $8,533,363.61 | $0.12 |
| 2025-10-11 | $82,311,973.57 | $26,375,879.08 | $0.09 |
| 2025-10-12 | $85,155,798.84 | $19,354,346.51 | $0.09 |
| 2025-10-13 | $93,833,748.79 | $9,431,940.60 | $0.10 |
| 2025-10-14 | $98,052,427.10 | $9,610,850.68 | $0.11 |
| 2025-10-15 | $96,172,234.03 | $9,773,868.01 | $0.10 |
| 2025-10-16 | $91,576,999.15 | $10,361,198.79 | $0.10 |
| 2025-10-17 | $88,311,033.70 | $9,680,245.45 | $0.10 |
| 2025-10-18 | $86,670,503.21 | $8,505,035.73 | $0.09 |
| 2025-10-19 | $86,718,867.75 | $5,301,018.32 | $0.09 |
| 2025-10-20 | $86,343,444.44 | $6,533,224.91 | $0.09 |
| 2025-10-21 | $87,397,683.10 | $5,360,680.50 | $0.10 |
| 2025-10-22 | $84,797,638.32 | $7,913,978.57 | $0.09 |
| 2025-10-23 | $82,989,798.53 | $7,414,489.63 | $0.09 |
| 2025-10-24 | $83,503,246.79 | $5,600,603.42 | $0.09 |
| 2025-10-25 | $84,016,847.35 | $4,628,437.51 | $0.09 |
| 2025-10-26 | $83,423,914.95 | $3,673,421.50 | $0.09 |
| 2025-10-27 | $88,431,414.10 | $7,375,848.05 | $0.10 |
| 2025-10-28 | $84,559,221.70 | $6,273,349.64 | $0.09 |
| 2025-10-29 | $81,682,361.51 | $5,747,640.54 | $0.09 |
| 2025-10-30 | $80,651,996.92 | $7,081,065.30 | $0.09 |
| 2025-10-31 | $75,504,431.78 | $6,517,274.45 | $0.08 |
| 2025-11-01 | $78,466,940.57 | $4,431,701.66 | $0.09 |
| 2025-11-01 | $80,303,492.52 | $5,447,170.43 | $0.09 |
Compare live prices of Ontology on top exchanges.
Ontology is a new high-performance public blockchain project & a distributed trust collaboration platform.It provides new high-performance public blockchains that include a series of complete distributed ledgers and smart contract systems. Ontology is a blockchain framework supports public blockchain systems and is able to customize different public blockchains for different applications. It also supports collaboration amongst chain networks with its various protocol groups.They will constantly provide common modules on the underlying infrastructure for different kinds of distributed scenarios, such as those for the distributed digital identity framework, distributed data exchange protocol, and so on.Ontology was created in 2017 by a Chinese company called OnChain, which is led by founders Erik Zhang and Da HongFei. OnChain has had huge success in the cryptocurrency industry, as they were also the founders behind the NEO blockchain, which is now a multi-billion dollar project. Essentially, Ontology was created as a way for businesses of all sizes to install blockchain technology within their company, without having to completely change all of their current systems.The purpose of the Ontology framework is that it is not intended to operate as a single blockchain. Instead, the technology will allow businesses to make full use of both a private and public blockchain. Each and every data transaction is confirmed in a decentralized environment, meaning that no single person or authority can take control of the network.
NFT sales volume has fallen by 14.06% to $84.44 million, down from last week’s $98.18 million. According to CryptoSlam data, market participation has seen a notable drop, with NFT buyers plunging by 96.76% to just 20,302 and sellers dropping by…...
Read More
Polymarket and similar prediction markets brought gambling to non-sports spaces. The “degen” culture of decentralized finance has made some of the bets look really ridiculous. What are the five most absurd bets on Polymarket in 2025? Will the return of…...
Read More
The week of November 2-8, 2025, saw $1.015 billion in crypto funding across 21 projects, with Ripple Labs’ $500 million strategic round leading. Payment infrastructure and stablecoin solutions dominated the investment sector this week. Here’s a breakdown of this week’s…...
Read More
0G 0G$1.61 63.59%
Filecoin FIL$3.41 60.84%
Humanity H$0.189 55.6%
Artificial Superintelligence Alliance FET$0.381 46.95%
Sonic S$0.177 42.02%
Bitcoin BTC$101,901.00 1.9%
Ethereum ETH$3,399.61 5.26%
Tether USDT$1.000 0.02%
XRP XRP$2.28 5.12%
BNB BNB$992.18 6.25%
DeAgentAI AIA $7.27 -69.7%
Dash DASH $77.73 -27.32%
Decred DCR $24.39 -18.17%
SOON SOON $2.10 -15.94%
Zcash ZEC $550.86 -11.75%All Rights Reserved by showlikes
Data provided by CoinGecko
Solana 
USDC 
Lido Staked Ether 
TRON 
Dogecoin 
