What historical data is shown for ONT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Ontology (ONT) Historical Data
ONT
Layer-1
Ontology Historical Price Information — Daily ONT Open, High, Low, Close & Volume
$0.04456
+0.47% 1D
Recently Viewed
1H+0.45%
1D+0.47%
1W-9.28%
1M-25.82%
Ontology (ONT) has 90 days of daily open, high, low and close on file. Over that window ONT ranged $0.03525 to $0.06824, closed at $0.04457 and is up 17.3% across the window.
Ontology — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06824
Window low
$0.03525
First → last
+17.29%
Latest close
$0.04457
vs live
-0.02%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ONT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04481 | $0.04495 | $0.04329 | $0.04457 | -0.54% | $12,196 | $44.57M |
| Nov 3, 2026 | $0.04449 | $0.04524 | $0.04371 | $0.04481 | +0.72% | $56,366 | $44.81M |
| Nov 2, 2026 | $0.04681 | $0.04698 | $0.04407 | $0.04449 | -4.96% | $57,030 | $44.49M |
| Nov 1, 2026 | $0.04712 | $0.04756 | $0.04645 | $0.04681 | -0.66% | $55,320 | $46.81M |
| Oct 31, 2026 | $0.04799 | $0.04843 | $0.04698 | $0.04712 | -1.81% | $58,328 | $47.12M |
| Oct 30, 2026 | $0.04573 | $0.04801 | $0.0438 | $0.04799 | +4.94% | $66,819 | $47.99M |
| Oct 29, 2026 | $0.04962 | $0.05018 | $0.0457 | $0.04573 | -7.84% | $55,058 | $45.73M |
| Oct 28, 2026 | $0.04913 | $0.05014 | $0.0484 | $0.04962 | +1.00% | $55,516 | $49.62M |
| Oct 27, 2026 | $0.04918 | $0.04938 | $0.0477 | $0.04913 | -0.10% | $61,309 | $49.13M |
| Oct 26, 2026 | $0.05005 | $0.05034 | $0.04866 | $0.04918 | -1.74% | $64,605 | $49.18M |
| Oct 25, 2026 | $0.05105 | $0.05194 | $0.04901 | $0.05005 | -1.96% | $59,619 | $50.05M |
| Oct 24, 2026 | $0.05166 | $0.0519 | $0.04924 | $0.05105 | -1.18% | $55,244 | $51.05M |
| Oct 23, 2026 | $0.05246 | $0.05327 | $0.0505 | $0.05166 | -1.52% | $69,219 | $51.66M |
| Oct 22, 2026 | $0.05426 | $0.05444 | $0.05178 | $0.05246 | -3.32% | $65,258 | $52.46M |
| Oct 21, 2026 | $0.05381 | $0.05482 | $0.05346 | $0.05426 | +0.84% | $57,362 | $54.26M |
| Oct 20, 2026 | $0.05211 | $0.05409 | $0.05128 | $0.05381 | +3.26% | $64,759 | $53.81M |
| Oct 19, 2026 | $0.05131 | $0.05243 | $0.05029 | $0.05211 | +1.56% | $62,131 | $52.11M |
| Oct 18, 2026 | $0.05152 | $0.05205 | $0.04973 | $0.05131 | -0.41% | $68,539 | $51.31M |
| Oct 17, 2026 | $0.0528 | $0.0530 | $0.05059 | $0.05152 | -2.42% | $55,101 | $51.52M |
| Oct 16, 2026 | $0.05302 | $0.05386 | $0.05175 | $0.0528 | -0.41% | $57,113 | $52.80M |
| Oct 15, 2026 | $0.05488 | $0.05507 | $0.0510 | $0.05302 | -3.39% | $75,431 | $53.02M |
| Oct 14, 2026 | $0.05437 | $0.05531 | $0.05272 | $0.05488 | +0.94% | $64,803 | $54.88M |
| Oct 13, 2026 | $0.05634 | $0.05691 | $0.05362 | $0.05437 | -3.50% | $62,664 | $54.37M |
| Oct 12, 2026 | $0.06108 | $0.06126 | $0.05614 | $0.05634 | -7.76% | $56,420 | $56.34M |
| Oct 11, 2026 | $0.06319 | $0.06372 | $0.06022 | $0.06108 | -3.34% | $63,572 | $61.08M |
| Oct 10, 2026 | $0.06116 | $0.06365 | $0.05977 | $0.06319 | +3.32% | $68,936 | $63.19M |
| Oct 9, 2026 | $0.05863 | $0.06354 | $0.05841 | $0.06116 | +4.32% | $67,420 | $61.16M |
| Oct 8, 2026 | $0.05875 | $0.06242 | $0.05667 | $0.05863 | -0.20% | $105,300 | $58.63M |
| Oct 7, 2026 | $0.06081 | $0.06083 | $0.05642 | $0.05875 | -3.39% | $54,607 | $58.75M |
| Oct 6, 2026 | $0.06133 | $0.06133 | $0.0597 | $0.06081 | -0.85% | $59,398 | $60.81M |
| Oct 5, 2026 | $0.06009 | $0.06198 | $0.05987 | $0.06133 | +2.06% | $61,698 | $61.33M |
| Oct 4, 2026 | $0.06098 | $0.06122 | $0.05909 | $0.06009 | -1.46% | $57,835 | $60.09M |
| Oct 3, 2026 | $0.06001 | $0.06198 | $0.05971 | $0.06098 | +1.62% | $74,195 | $60.98M |
| Oct 2, 2026 | $0.05876 | $0.06069 | $0.05699 | $0.06001 | +2.13% | $56,079 | $60.01M |
| Oct 1, 2026 | $0.05921 | $0.0600 | $0.05744 | $0.05876 | -0.76% | $57,789 | $58.76M |
| Sep 30, 2026 | $0.05687 | $0.0600 | $0.05657 | $0.05921 | +4.11% | $59,591 | $59.21M |
| Sep 29, 2026 | $0.05696 | $0.0585 | $0.05527 | $0.05687 | -0.16% | $56,768 | $56.87M |
| Sep 28, 2026 | $0.06018 | $0.06068 | $0.05546 | $0.05696 | -5.35% | $68,487 | $56.96M |
| Sep 27, 2026 | $0.05962 | $0.06038 | $0.05862 | $0.06018 | +0.94% | $58,620 | $60.18M |
| Sep 26, 2026 | $0.05938 | $0.0620 | $0.05849 | $0.05962 | +0.40% | $91,647 | $59.62M |
| Sep 25, 2026 | $0.05767 | $0.05941 | $0.05691 | $0.05938 | +2.97% | $64,672 | $59.38M |
| Sep 24, 2026 | $0.05501 | $0.05811 | $0.05421 | $0.05767 | +4.84% | $62,378 | $57.67M |
| Sep 23, 2026 | $0.05776 | $0.05968 | $0.05458 | $0.05501 | -4.76% | $73,788 | $55.01M |
| Sep 22, 2026 | $0.05655 | $0.05782 | $0.05513 | $0.05776 | +2.14% | $62,323 | $57.76M |
| Sep 21, 2026 | $0.05466 | $0.05661 | $0.05388 | $0.05655 | +3.46% | $65,979 | $56.55M |
| Sep 20, 2026 | $0.05429 | $0.05574 | $0.05273 | $0.05466 | +0.68% | $65,095 | $54.66M |
| Sep 19, 2026 | $0.05335 | $0.05442 | $0.05235 | $0.05429 | +1.76% | $57,434 | $54.29M |
| Sep 18, 2026 | $0.0496 | $0.05339 | $0.04936 | $0.05335 | +7.56% | $68,959 | $53.35M |
| Sep 17, 2026 | $0.04962 | $0.05027 | $0.04887 | $0.0496 | -0.04% | $57,835 | $49.60M |
| Sep 16, 2026 | $0.04867 | $0.04964 | $0.04764 | $0.04962 | +1.95% | $58,268 | $49.62M |
| Sep 15, 2026 | $0.05161 | $0.05166 | $0.0480 | $0.04867 | -5.70% | $56,085 | $48.67M |
| Sep 14, 2026 | $0.05217 | $0.05303 | $0.05092 | $0.05161 | -1.07% | $72,435 | $51.61M |
| Sep 13, 2026 | $0.05359 | $0.05496 | $0.05192 | $0.05217 | -2.65% | $56,493 | $52.17M |
| Sep 12, 2026 | $0.05426 | $0.05521 | $0.05311 | $0.05359 | -1.23% | $57,525 | $53.59M |
| Sep 11, 2026 | $0.0528 | $0.05555 | $0.0525 | $0.05426 | +2.77% | $56,072 | $54.26M |
| Sep 10, 2026 | $0.05395 | $0.05488 | $0.05249 | $0.0528 | -2.13% | $58,325 | $52.80M |
| Sep 9, 2026 | $0.05632 | $0.05663 | $0.0533 | $0.05395 | -4.21% | $59,050 | $53.95M |
| Sep 8, 2026 | $0.05591 | $0.05734 | $0.05515 | $0.05632 | +0.73% | $59,198 | $56.32M |
| Sep 7, 2026 | $0.0563 | $0.05699 | $0.05555 | $0.05591 | -0.69% | $57,126 | $55.91M |
| Sep 6, 2026 | $0.05632 | $0.0571 | $0.05522 | $0.0563 | -0.04% | $55,329 | $56.30M |
| Sep 5, 2026 | $0.05676 | $0.05717 | $0.05557 | $0.05632 | -0.78% | $61,605 | $56.32M |
| Sep 4, 2026 | $0.05529 | $0.05703 | $0.05156 | $0.05676 | +2.66% | $84,109 | $56.76M |
| Sep 3, 2026 | $0.05255 | $0.05587 | $0.05184 | $0.05529 | +5.21% | $68,668 | $55.29M |
| Sep 2, 2026 | $0.05413 | $0.0547 | $0.05224 | $0.05255 | -2.92% | $63,199 | $52.55M |
| Sep 1, 2026 | $0.05254 | $0.05649 | $0.05169 | $0.05413 | +3.03% | $70,655 | $54.13M |
| Aug 31, 2026 | $0.05263 | $0.05599 | $0.05211 | $0.05254 | -0.17% | $94,561 | $52.54M |
| Aug 30, 2026 | $0.05798 | $0.05813 | $0.05186 | $0.05263 | -9.23% | $93,647 | $52.63M |
| Aug 29, 2026 | $0.05676 | $0.06021 | $0.05595 | $0.05798 | +2.15% | $110,596 | $57.98M |
| Aug 28, 2026 | $0.05948 | $0.06086 | $0.05462 | $0.05676 | -4.57% | $62,366 | $56.76M |
| Aug 27, 2026 | $0.06824 | $0.07346 | $0.05825 | $0.05948 | -12.84% | $128,090 | $59.48M |
| Aug 26, 2026 | $0.05263 | $0.0715 | $0.05075 | $0.06824 | +29.66% | $200,703 | $68.24M |
| Aug 25, 2026 | $0.05003 | $0.05839 | $0.04945 | $0.05263 | +5.20% | $72,947 | $52.63M |
| Aug 24, 2026 | $0.04826 | $0.05072 | $0.04807 | $0.05003 | +3.67% | $73,823 | $50.03M |
| Aug 23, 2026 | $0.0479 | $0.05054 | $0.04573 | $0.04826 | +0.75% | $61,875 | $48.26M |
| Aug 22, 2026 | $0.05025 | $0.05295 | $0.04611 | $0.0479 | -4.68% | $72,141 | $47.90M |
| Aug 21, 2026 | $0.0498 | $0.05648 | $0.04649 | $0.05025 | +0.90% | $106,386 | $50.25M |
| Aug 20, 2026 | $0.0402 | $0.06494 | $0.04001 | $0.0498 | +23.88% | $86,038 | $49.80M |
| Aug 19, 2026 | $0.03809 | $0.04092 | $0.03773 | $0.0402 | +5.54% | $66,047 | $40.20M |
| Aug 18, 2026 | $0.03726 | $0.04026 | $0.03681 | $0.03809 | +2.23% | $70,785 | $38.09M |
| Aug 17, 2026 | $0.03842 | $0.04095 | $0.03712 | $0.03726 | -3.02% | $65,760 | $37.26M |
| Aug 16, 2026 | $0.03716 | $0.04011 | $0.03694 | $0.03842 | +3.39% | $79,334 | $38.42M |
| Aug 15, 2026 | $0.03592 | $0.03741 | $0.03586 | $0.03716 | +3.45% | $59,781 | $37.16M |
| Aug 14, 2026 | $0.03616 | $0.0368 | $0.0348 | $0.03592 | -0.66% | $54,965 | $35.92M |
| Aug 13, 2026 | $0.03525 | $0.03692 | $0.03502 | $0.03616 | +2.58% | $56,458 | $36.16M |
| Aug 12, 2026 | $0.03656 | $0.03797 | $0.0348 | $0.03525 | -3.58% | $59,203 | $35.25M |
| Aug 11, 2026 | $0.0377 | $0.03777 | $0.03584 | $0.03656 | -3.02% | $55,982 | $36.56M |
| Aug 10, 2026 | $0.03858 | $0.03871 | $0.03749 | $0.0377 | -2.28% | $53,100 | $37.70M |
| Aug 9, 2026 | $0.03853 | $0.03919 | $0.03841 | $0.03858 | +0.13% | $52,506 | $38.58M |
| Aug 8, 2026 | $0.0380 | $0.03889 | $0.0380 | $0.03853 | +1.39% | $50,635 | $38.53M |
| Aug 7, 2026 | $0.03844 | $0.03854 | $0.03773 | $0.0380 | — | $54,032 | $38.00M |
Ontology Historical Data FAQ
Window highs, lows, best/worst days and volume for OntologyWhat is the all-time high for ONT?
Ontology's record price is about $10.92. It currently trades at $0.04456, roughly 99.6% below that peak. The all-time low on record is $0.03480475. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ONT market cap?
Ontology has a market capitalisation of about $44.38M, on roughly $2.10M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ONT change over this window?
Across 90 daily candles, close-to-close moved up 17.29%.
What were ONT's high and low in this window?
In this sample, the highest trade print is about $0.07346 (Aug 27, 2026) and the lowest about $0.0348 (Aug 14, 2026).
What were ONT's best and worst days in this window?
Best close-to-close day was about +29.66% (Aug 26, 2026); worst was -12.84% (Aug 27, 2026).