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
$0.04793
-3.99% 1D
Recently Viewed
1H-0.35%
1D-3.99%
1W-13.72%
1M+28.60%
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 $0.04793 and is up 4.3% across the window.
Ontology — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06824
Window low
$0.03525
First → last
+4.26%
Latest close
$0.04793
vs live
+0.00%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04867 | $0.04936 | $0.04792 | $0.04793 | -1.52% | $43,478 | $47.93M |
| 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 | -1.14% | $54,032 | $38.00M |
| Aug 6, 2026 | $0.03767 | $0.0392 | $0.03756 | $0.03844 | +2.04% | $52,498 | $38.44M |
| Aug 5, 2026 | $0.03752 | $0.0380 | $0.03722 | $0.03767 | +0.40% | $52,983 | $37.67M |
| Aug 4, 2026 | $0.03784 | $0.0381 | $0.03749 | $0.03752 | -0.85% | $56,493 | $37.52M |
| Aug 3, 2026 | $0.03762 | $0.03862 | $0.03683 | $0.03784 | +0.58% | $54,448 | $37.84M |
| Aug 2, 2026 | $0.03737 | $0.03782 | $0.03726 | $0.03762 | +0.67% | $53,690 | $37.62M |
| Aug 1, 2026 | $0.03764 | $0.0387 | $0.0372 | $0.03737 | -0.72% | $50,182 | $37.37M |
| Jul 31, 2026 | $0.03757 | $0.03827 | $0.03671 | $0.03764 | +0.19% | $53,705 | $37.64M |
| Jul 30, 2026 | $0.03756 | $0.03781 | $0.0370 | $0.03757 | +0.03% | $54,381 | $37.57M |
| Jul 29, 2026 | $0.03996 | $0.04007 | $0.03681 | $0.03756 | -6.01% | $56,274 | $37.56M |
| Jul 28, 2026 | $0.0398 | $0.04063 | $0.03927 | $0.03996 | +0.40% | $55,634 | $39.96M |
| Jul 27, 2026 | $0.04239 | $0.0424 | $0.03956 | $0.0398 | -6.11% | $55,284 | $39.80M |
| Jul 26, 2026 | $0.04149 | $0.04326 | $0.04142 | $0.04239 | +2.17% | $56,867 | $42.39M |
| Jul 25, 2026 | $0.04091 | $0.04189 | $0.04081 | $0.04149 | +1.42% | $53,668 | $41.49M |
| Jul 24, 2026 | $0.04153 | $0.04181 | $0.04052 | $0.04091 | -1.49% | $59,890 | $40.91M |
| Jul 23, 2026 | $0.04259 | $0.04266 | $0.0414 | $0.04153 | -2.49% | $59,649 | $41.53M |
| Jul 22, 2026 | $0.0430 | $0.04305 | $0.04237 | $0.04259 | -0.95% | $51,736 | $42.59M |
| Jul 21, 2026 | $0.04248 | $0.04332 | $0.04235 | $0.0430 | +1.22% | $59,113 | $43.00M |
| Jul 20, 2026 | $0.0427 | $0.04288 | $0.04161 | $0.04248 | -0.52% | $56,482 | $42.48M |
| Jul 19, 2026 | $0.04421 | $0.04501 | $0.04245 | $0.0427 | -3.42% | $59,981 | $42.70M |
| Jul 18, 2026 | $0.04367 | $0.0445 | $0.04319 | $0.04421 | +1.24% | $59,116 | $44.21M |
| Jul 17, 2026 | $0.04422 | $0.04451 | $0.04304 | $0.04367 | -1.24% | $60,187 | $43.67M |
| Jul 16, 2026 | $0.04505 | $0.04512 | $0.04405 | $0.04422 | -1.84% | $57,159 | $44.22M |
| Jul 15, 2026 | $0.0451 | $0.04562 | $0.04469 | $0.04505 | -0.11% | $55,140 | $45.05M |
| Jul 14, 2026 | $0.0446 | $0.04566 | $0.04425 | $0.0451 | +1.12% | $56,555 | $45.10M |
| Jul 13, 2026 | $0.04494 | $0.0453 | $0.0439 | $0.0446 | -0.76% | $51,213 | $44.60M |
| Jul 12, 2026 | $0.04568 | $0.04646 | $0.0447 | $0.04494 | -1.62% | $52,542 | $44.94M |
| Jul 11, 2026 | $0.04567 | $0.04676 | $0.04541 | $0.04568 | +0.02% | $55,879 | $45.68M |
| Jul 10, 2026 | $0.04609 | $0.04679 | $0.04552 | $0.04567 | -0.91% | $55,525 | $45.67M |
| Jul 9, 2026 | $0.0457 | $0.04656 | $0.04463 | $0.04609 | +0.85% | $55,162 | $46.09M |
| Jul 8, 2026 | $0.04491 | $0.04671 | $0.04382 | $0.0457 | +1.76% | $59,093 | $45.70M |
| Jul 7, 2026 | $0.04667 | $0.04679 | $0.04462 | $0.04491 | -3.77% | $55,868 | $44.91M |
| Jul 6, 2026 | $0.04595 | $0.04727 | $0.0440 | $0.04667 | +1.57% | $55,918 | $46.67M |
| Jul 5, 2026 | $0.04614 | $0.04784 | $0.04481 | $0.04595 | -0.41% | $63,170 | $45.95M |
| Jul 4, 2026 | $0.04484 | $0.04721 | $0.04421 | $0.04614 | +2.90% | $66,157 | $46.14M |
| Jul 3, 2026 | $0.04321 | $0.04501 | $0.04308 | $0.04484 | +3.77% | $54,847 | $44.84M |
| Jul 2, 2026 | $0.04269 | $0.04408 | $0.04255 | $0.04321 | +1.22% | $55,002 | $43.21M |
| Jul 1, 2026 | $0.04223 | $0.0433 | $0.04079 | $0.04269 | +1.09% | $65,502 | $42.69M |
| Jun 30, 2026 | $0.04303 | $0.04609 | $0.04214 | $0.04223 | -1.86% | $83,316 | $42.23M |
| Jun 29, 2026 | $0.0423 | $0.04399 | $0.04186 | $0.04303 | +1.73% | $59,259 | $43.03M |
| Jun 28, 2026 | $0.04226 | $0.04343 | $0.04185 | $0.0423 | +0.09% | $52,765 | $42.30M |
| Jun 27, 2026 | $0.04267 | $0.04335 | $0.04203 | $0.04226 | -0.96% | $55,498 | $42.26M |
| Jun 26, 2026 | $0.04232 | $0.04323 | $0.04098 | $0.04267 | +0.83% | $53,544 | $42.67M |
| Jun 25, 2026 | $0.04447 | $0.04551 | $0.04088 | $0.04232 | -4.83% | $68,853 | $42.32M |
| Jun 24, 2026 | $0.04383 | $0.04513 | $0.04159 | $0.04447 | +1.46% | $68,979 | $44.47M |
| Jun 23, 2026 | $0.04518 | $0.04543 | $0.04305 | $0.04383 | -2.99% | $64,593 | $43.83M |
| Jun 22, 2026 | $0.04587 | $0.04681 | $0.04494 | $0.04518 | -1.50% | $59,007 | $45.18M |
| Jun 21, 2026 | $0.04629 | $0.0467 | $0.04577 | $0.04587 | -0.91% | $56,869 | $45.87M |
| Jun 20, 2026 | $0.04597 | $0.04636 | $0.04512 | $0.04629 | +0.70% | $56,928 | $46.29M |
| Jun 19, 2026 | $0.04587 | $0.04629 | $0.04482 | $0.04597 | — | $68,024 | $45.97M |
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 $0.04793, 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 $48.16M, on roughly $3.37M 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 4.26%.
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).