ONT
ランク 427
Layer 1 blockchain
Ontology
$0.0522
-3.55% 24H
-23.10% 7D
時価総額
時価総額
$52.13M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$52.13M
+0.00% 時価総額超
取引量（24h）
取引量（24h）
$5.78M
11.09% 時価総額比
流通
流通
1.00B ONT
固定上限なし
過去最高値からの変動
過去最高値からの変動
-99.52%
高値（日付） 02 May 2018
ボラティリティ、30d
ボラティリティ、30d
141.7%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 3099 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-08-31 | $0.0529 | — | — |
| 2026-08-30 | $0.0526 | — | — |
| 2026-08-29 | $0.0526 | — | — |
| 2026-08-28 | $0.0580 | — | — |
| 2026-08-27 | $0.0567 | — | — |
| 2026-08-26 | $0.0596 | — | — |
| 2026-08-25 | $0.0681 | — | — |
| 2026-08-24 | $0.0527 | — | — |
| 2026-08-23 | $0.0483 | — | — |
| 2026-08-22 | $0.0479 | — | — |
| 2026-08-21 | $0.0502 | — | — |
| 2026-08-20 | $0.0498 | — | — |
| 2026-08-19 | $0.0401 | — | — |
| 2026-08-18 | $0.0381 | — | — |
| 2026-08-17 | $0.0381 | — | — |
| 2026-08-16 | $0.0384 | — | — |
| 2026-08-15 | $0.0371 | — | — |
| 2026-08-14 | $0.0358 | — | — |
| 2026-08-13 | $0.0361 | — | — |
| 2026-08-12 | $0.0352 | — | — |
| 2026-08-11 | $0.0365 | — | — |
| 2026-08-10 | $0.0365 | — | — |
| 2026-08-09 | $0.0385 | — | — |
| 2026-08-08 | $0.0385 | — | — |
| 2026-08-07 | $0.0380 | — | — |
| 2026-08-06 | $0.0383 | — | — |
| 2026-08-05 | $0.0376 | — | — |
| 2026-08-04 | $0.0375 | — | — |
| 2026-08-03 | $0.0375 | — | — |
| 2026-08-02 | $0.0375 | — | — |
| 2026-08-01 | $0.0373 | — | — |
| 2026-07-31 | $0.0375 | — | — |
| 2026-07-30 | $0.0375 | — | — |
| 2026-07-29 | $0.0375 | — | — |
| 2026-07-28 | $0.0399 | — | — |
| 2026-07-27 | $0.0399 | — | — |
| 2026-07-26 | $0.0424 | — | — |
| 2026-07-25 | $0.0414 | — | — |
| 2026-07-24 | $0.0408 | — | — |
| 2026-07-23 | $0.0415 | — | — |
| 2026-07-22 | $0.0425 | — | — |
| 2026-07-21 | $0.0430 | — | — |
| 2026-07-20 | $0.0430 | — | — |
| 2026-07-19 | $0.0425 | — | — |
| 2026-07-18 | $0.0441 | — | — |
| 2026-07-17 | $0.0437 | — | — |
| 2026-07-16 | $0.0441 | — | — |
| 2026-07-15 | $0.0451 | — | — |
| 2026-07-14 | $0.0451 | — | — |
| 2026-07-13 | $0.0451 | — | — |
| 2026-07-12 | $0.0449 | — | — |
| 2026-07-11 | $0.0457 | — | — |
| 2026-07-10 | $0.0456 | — | — |
| 2026-07-09 | $0.0460 | — | — |
| 2026-07-08 | $0.0457 | — | — |
| 2026-07-07 | $0.0449 | — | — |
| 2026-07-06 | $0.0449 | — | — |
| 2026-07-05 | $0.0459 | — | — |
| 2026-07-04 | $0.0460 | — | — |
| 2026-07-03 | $0.0448 | — | — |
| 2026-07-02 | $0.0432 | — | — |
| 2026-07-01 | $0.0427 | — | — |
| 2026-06-30 | $0.0421 | — | — |
| 2026-06-29 | $0.0421 | — | — |
| 2026-06-28 | $0.0423 | — | — |
| 2026-06-27 | $0.0422 | — | — |
| 2026-06-26 | $0.0426 | — | — |
| 2026-06-25 | $0.0422 | — | — |
| 2026-06-24 | $0.0438 | — | — |
| 2026-06-23 | $0.0438 | — | — |
| 2026-06-22 | $0.0438 | — | — |
| 2026-06-21 | $0.0459 | — | — |
| 2026-06-20 | $0.0462 | — | — |
| 2026-06-19 | $0.0459 | — | — |
| 2026-06-18 | $0.0458 | — | — |
| 2026-06-17 | $0.0478 | — | — |
| 2026-06-16 | $0.0486 | — | — |
| 2026-06-15 | $0.0486 | — | — |
| 2026-06-14 | $0.0488 | — | — |
| 2026-06-13 | $0.0481 | — | — |
| 2026-06-12 | $0.0474 | — | — |
| 2026-06-11 | $0.0480 | — | — |
| 2026-06-10 | $0.0462 | — | — |
| 2026-06-09 | $0.0464 | — | — |
| 2026-06-08 | $0.0464 | — | — |
| 2026-06-07 | $0.0471 | — | — |
| 2026-06-06 | $0.0453 | — | — |
| 2026-06-05 | $0.0467 | — | — |
| 2026-06-04 | $0.0491 | — | — |
| 2026-06-03 | $0.0502 | — | — |
| 2026-06-02 | $0.0490 | — | — |
| 2026-06-01 | $0.0490 | — | — |
| 2026-05-31 | $0.0520 | — | — |
| 2026-05-30 | $0.0521 | — | — |
| 2026-05-29 | $0.0527 | — | — |
| 2026-05-28 | $0.0518 | — | — |
| 2026-05-27 | $0.0534 | — | — |
| 2026-05-26 | $0.0527 | — | — |
| 2026-05-25 | $0.0527 | — | — |
| 2026-05-24 | $0.0568 | — | — |
| 2026-05-23 | $0.0588 | — | — |
| 2026-05-22 | $0.0576 | — | — |
| 2026-05-21 | $0.0611 | — | — |
| 2026-05-20 | $0.0612 | — | — |
| 2026-05-19 | $0.0621 | — | — |
| 2026-05-18 | $0.0621 | — | — |
| 2026-05-17 | $0.0564 | — | — |
| 2026-05-16 | $0.0578 | — | — |
| 2026-05-15 | $0.0589 | — | — |
| 2026-05-14 | $0.0625 | — | — |
| 2026-05-13 | $0.0620 | — | — |
| 2026-05-12 | $0.0627 | — | — |
| 2026-05-11 | $0.0627 | — | — |
| 2026-05-10 | $0.0664 | — | — |
| 2026-05-09 | $0.0648 | — | — |
| 2026-05-08 | $0.0647 | — | — |
| 2026-05-07 | $0.0641 | — | — |
| 2026-05-06 | $0.0634 | — | — |
| 2026-05-05 | $0.0715 | — | — |
| 2026-05-04 | $0.0715 | — | — |
| 2026-05-03 | $0.0696 | — | — |
| 2026-05-02 | $0.0712 | — | — |
| 2026-05-01 | $0.0718 | — | — |
| 2026-04-30 | $0.0708 | — | — |
| 2026-04-29 | $0.0708 | — | — |
| 2026-04-28 | $0.0728 | — | — |
| 2026-04-27 | $0.0728 | — | — |
| 2026-04-26 | $0.0723 | — | — |
| 2026-04-25 | $0.0745 | — | — |
| 2026-04-24 | $0.0779 | — | — |
| 2026-04-23 | $0.0799 | — | — |
| 2026-04-22 | $0.0765 | — | — |
| 2026-04-21 | $0.0794 | — | — |
| 2026-04-20 | $0.0794 | — | — |
| 2026-04-19 | $0.0757 | — | — |
| 2026-04-18 | $0.0809 | — | — |
| 2026-04-17 | $0.0801 | — | — |
| 2026-04-16 | $0.0760 | — | — |
| 2026-04-15 | $0.0764 | — | — |
| 2026-04-14 | $0.0777 | — | — |
| 2026-04-13 | $0.0777 | — | — |
| 2026-04-12 | $0.0824 | — | — |
| 2026-04-11 | $0.0865 | — | — |
| 2026-04-10 | $0.0792 | — | — |
| 2026-04-09 | $0.0814 | — | — |
| 2026-04-08 | $0.0765 | — | — |
| 2026-04-07 | $0.0842 | — | — |
| 2026-04-06 | $0.0842 | — | — |
| 2026-04-05 | $0.0919 | — | — |
| 2026-04-04 | $0.0969 | — | — |
| 2026-04-03 | $0.1070 | — | — |
| 2026-04-02 | $0.1081 | — | — |
| 2026-04-01 | $0.1124 | — | — |
| 2026-03-31 | $0.0833 | — | — |
| 2026-03-30 | $0.0833 | — | — |
| 2026-03-29 | $0.0599 | — | — |
| 2026-03-28 | $0.0634 | — | — |
| 2026-03-27 | $0.0519 | — | — |
| 2026-03-26 | $0.0557 | — | — |
| 2026-03-25 | $0.0602 | — | — |
| 2026-03-24 | $0.0608 | — | — |
| 2026-03-23 | $0.0608 | — | — |
| 2026-03-22 | $0.0398 | — | — |
| 2026-03-21 | $0.0403 | — | — |
| 2026-03-20 | $0.0424 | — | — |
| 2026-03-19 | $0.0422 | — | — |
| 2026-03-18 | $0.0435 | — | — |
| 2026-03-17 | $0.0455 | — | — |
| 2026-03-16 | $0.0455 | — | — |
| 2026-03-15 | $0.0431 | — | — |
| 2026-03-14 | $0.0405 | — | — |
| 2026-03-13 | $0.0420 | — | — |
| 2026-03-12 | $0.0418 | — | — |
| 2026-03-11 | $0.0414 | — | — |
| 2026-03-10 | $0.0402 | — | — |
| 2026-03-09 | $0.0402 | — | — |
| 2026-03-08 | $0.0392 | — | — |
| 2026-03-07 | $0.0401 | — | — |
| 2026-03-06 | $0.0411 | — | — |
| 2026-03-05 | $0.0427 | — | — |
| 2026-03-04 | $0.0442 | — | — |
| 2026-03-03 | $0.0423 | — | — |
| 2026-03-02 | $0.0423 | — | — |
| 2026-03-01 | $0.0431 | — | — |
| 2026-02-28 | $0.0436 | — | — |
| 2026-02-27 | $0.0436 | — | — |
| 2026-02-26 | $0.0431 | — | — |
| 2026-02-25 | $0.0431 | — | — |
| 2026-02-24 | $0.0403 | — | — |
| 2026-02-23 | $0.0403 | — | — |
| 2026-02-22 | $0.0418 | — | — |
| 2026-02-21 | $0.0438 | — | — |
| 2026-02-20 | $0.0448 | — | — |
| 2026-02-19 | $0.0444 | — | — |
| 2026-02-18 | $0.0461 | — | — |
| 2026-02-17 | $0.0467 | — | — |
| 2026-02-16 | $0.0467 | — | — |
| 2026-02-15 | $0.0462 | — | — |
| 2026-02-14 | $0.0485 | — | — |
| 2026-02-13 | $0.0464 | — | — |
| 2026-02-12 | $0.0452 | — | — |
| 2026-02-11 | $0.0446 | — | — |
| 2026-02-10 | $0.0442 | — | — |
| 2026-02-09 | $0.0442 | — | — |
| 2026-02-08 | $0.0455 | — | — |
| 2026-02-07 | $0.0471 | — | — |
| 2026-02-06 | $0.0470 | — | — |
| 2026-02-05 | $0.0426 | — | — |
| 2026-02-04 | $0.0511 | — | — |
| 2026-02-03 | $0.0522 | — | — |
| 2026-02-02 | $0.0522 | — | — |
| 2026-02-01 | $0.0505 | — | — |
| 2026-01-31 | $0.0501 | — | — |
| 2026-01-30 | $0.0554 | — | — |
| 2026-01-29 | $0.0559 | — | — |
| 2026-01-28 | $0.0608 | — | — |
| 2026-01-27 | $0.0595 | — | — |
| 2026-01-26 | $0.0595 | — | — |
| 2026-01-25 | $0.0557 | — | — |
| 2026-01-24 | $0.0576 | — | — |
| 2026-01-23 | $0.0582 | — | — |
| 2026-01-22 | $0.0586 | — | — |
| 2026-01-21 | $0.0596 | — | — |
| 2026-01-20 | $0.0585 | — | — |
| 2026-01-19 | $0.0585 | — | — |
| 2026-01-18 | $0.0634 | — | — |
| 2026-01-17 | $0.0670 | — | — |
| 2026-01-16 | $0.0678 | — | — |
| 2026-01-15 | $0.0661 | — | — |
| 2026-01-14 | $0.0674 | — | — |
| 2026-01-13 | $0.0653 | — | — |
| 2026-01-12 | $0.0653 | — | — |
| 2026-01-11 | $0.0632 | — | — |
| 2026-01-10 | $0.0637 | — | — |
| 2026-01-09 | $0.0646 | — | — |
| 2026-01-08 | $0.0661 | — | — |
| 2026-01-07 | $0.0652 | — | — |
| 2026-01-06 | $0.0681 | — | — |
| 2026-01-05 | $0.0681 | — | — |
| 2026-01-04 | $0.0637 | — | — |
| 2026-01-03 | $0.0640 | — | — |
| 2026-01-02 | $0.0653 | — | — |
| 2026-01-01 | $0.0647 | — | — |
| 2025-12-31 | $0.0639 | — | — |
| 2025-12-30 | $0.0700 | — | — |
| 2025-12-29 | $0.0700 | — | — |
| 2025-12-28 | $0.0600 | — | — |
| 2025-12-27 | $0.0645 | — | — |
| 2025-12-26 | $0.0531 | — | — |
| 2025-12-25 | $0.0527 | — | — |
| 2025-12-24 | $0.0536 | — | — |
| 2025-12-23 | $0.0536 | — | — |
| 2025-12-22 | $0.0536 | — | — |
| 2025-12-21 | $0.0537 | — | — |
| 2025-12-20 | $0.0552 | — | — |
| 2025-12-19 | $0.0550 | — | — |
| 2025-12-18 | $0.0529 | — | — |
| 2025-12-17 | $0.0569 | — | — |
| 2025-12-16 | $0.0608 | — | — |
| 2025-12-15 | $0.0608 | — | — |
| 2025-12-14 | $0.0641 | — | — |
| 2025-12-13 | $0.0670 | — | — |
| 2025-12-12 | $0.0662 | — | — |
| 2025-12-11 | $0.0681 | — | — |
| 2025-12-10 | $0.0694 | — | — |
| 2025-12-09 | $0.0721 | — | — |
| 2025-12-08 | $0.0721 | — | — |
| 2025-12-07 | $0.0677 | — | — |
| 2025-12-06 | $0.0697 | — | — |
| 2025-12-05 | $0.0684 | — | — |
| 2025-12-04 | $0.0706 | — | — |
| 2025-12-03 | $0.0740 | — | — |
| 2025-12-02 | $0.0740 | — | — |
| 2025-12-01 | $0.0740 | — | — |
| 2025-11-30 | $0.0693 | — | — |
| 2025-11-29 | $0.0718 | — | — |
| 2025-11-28 | $0.0731 | — | — |
| 2025-11-27 | $0.0750 | — | — |
| 2025-11-26 | $0.0732 | — | — |
| 2025-11-25 | $0.0740 | — | — |
| 2025-11-24 | $0.0740 | — | — |
| 2025-11-23 | $0.0717 | — | — |
| 2025-11-22 | $0.0707 | — | — |
| 2025-11-21 | $0.0708 | — | — |
| 2025-11-20 | $0.0725 | — | — |
| 2025-11-19 | $0.0762 | — | — |
| 2025-11-18 | $0.0778 | — | — |
| 2025-11-17 | $0.0778 | — | — |
| 2025-11-16 | $0.0763 | — | — |
| 2025-11-15 | $0.0793 | — | — |
| 2025-11-14 | $0.0767 | — | — |
| 2025-11-13 | $0.0802 | — | — |
| 2025-11-12 | $0.0843 | — | — |
| 2025-11-11 | $0.0847 | — | — |
| 2025-11-10 | $0.0847 | — | — |
| 2025-11-09 | $0.0870 | — | — |
| 2025-11-08 | $0.0891 | — | — |
| 2025-11-07 | $0.0918 | — | — |
| 2025-11-06 | $0.0814 | — | — |
| 2025-11-05 | $0.0824 | — | — |
| 2025-11-04 | $0.0779 | — | — |
| 2025-11-03 | $0.0779 | — | — |
| 2025-11-02 | $0.0893 | — | — |
| 2025-11-01 | $0.0895 | — | — |
| 2025-10-31 | $0.0853 | — | — |
| 2025-10-30 | $0.0823 | — | — |
| 2025-10-29 | $0.0879 | — | — |
| 2025-10-28 | $0.0888 | — | — |
| 2025-10-27 | $0.0888 | — | — |
| 2025-10-26 | $0.0962 | — | — |
| 2025-10-25 | $0.0909 | — | — |
| 2025-10-24 | $0.0914 | — | — |
| 2025-10-23 | $0.0909 | — | — |
| 2025-10-22 | $0.0904 | — | — |
| 2025-10-21 | $0.0922 | — | — |
| 2025-10-20 | $0.0922 | — | — |
| 2025-10-19 | $0.0942 | — | — |
| 2025-10-18 | $0.0943 | — | — |
| 2025-10-17 | $0.0943 | — | — |
| 2025-10-16 | $0.0962 | — | — |
| 2025-10-15 | $0.0997 | — | — |
| 2025-10-14 | $0.1046 | — | — |
| 2025-10-13 | $0.1046 | — | — |
| 2025-10-12 | $0.1022 | — | — |
| 2025-10-11 | $0.0926 | — | — |
| 2025-10-10 | $0.0891 | — | — |
| 2025-10-09 | $0.1232 | — | — |
| 2025-10-08 | $0.1276 | — | — |
| 2025-10-07 | $0.1215 | — | — |
| 2025-10-06 | $0.1215 | — | — |
| 2025-10-05 | $0.1243 | — | — |
| 2025-10-04 | $0.1257 | — | — |
| 2025-10-03 | $0.1319 | — | — |
| 2025-10-02 | $0.1325 | — | — |
| 2025-10-01 | $0.1290 | — | — |
| 2025-09-30 | $0.1168 | — | — |
| 2025-09-29 | $0.1168 | — | — |
| 2025-09-28 | $0.1204 | — | — |
| 2025-09-27 | $0.1179 | — | — |
| 2025-09-26 | $0.1215 | — | — |
| 2025-09-25 | $0.1156 | — | — |
| 2025-09-24 | $0.1259 | — | — |
| 2025-09-23 | $0.1239 | — | — |
| 2025-09-22 | $0.1239 | — | — |
| 2025-09-21 | $0.1347 | — | — |
| 2025-09-20 | $0.1366 | — | — |
| 2025-09-19 | $0.1360 | — | — |
| 2025-09-18 | $0.1423 | — | — |
| 2025-09-17 | $0.1426 | — | — |
| 2025-09-16 | $0.1381 | — | — |
| 2025-09-15 | $0.1381 | — | — |
| 2025-09-14 | $0.1414 | — | — |
| 2025-09-13 | $0.1486 | — | — |
| 2025-09-12 | $0.1437 | — | — |
| 2025-09-11 | $0.1414 | — | — |
| 2025-09-10 | $0.1403 | — | — |
| 2025-09-09 | $0.1396 | — | — |
| 2025-09-08 | $0.1396 | — | — |
| 2025-09-07 | $0.1355 | — | — |
| 2025-09-06 | $0.1353 | — | — |
| 2025-09-05 | $0.1359 | — | — |
| 2025-09-04 | $0.1352 | — | — |
| 2025-09-03 | $0.1393 | — | — |
| 2025-09-02 | $0.1398 | — | — |
| 2025-09-01 | $0.1398 | — | — |
| 2025-08-31 | $0.1465 | — | — |
| 2025-08-30 | $0.1548 | — | — |
| 2025-08-29 | $0.1506 | — | — |
| 2025-08-28 | $0.1589 | — | — |
| 2025-08-27 | $0.1625 | — | — |
| 2025-08-26 | $0.1724 | — | — |
| 2025-08-25 | $0.1724 | — | — |
| 2025-08-24 | $0.1591 | — | — |
| 2025-08-23 | $0.1435 | — | — |
| 2025-08-22 | $0.1425 | — | — |
| 2025-08-21 | $0.1334 | — | — |
| 2025-08-20 | $0.1355 | — | — |
| 2025-08-19 | $0.1294 | — | — |
| 2025-08-18 | $0.1294 | — | — |
| 2025-08-17 | $0.1392 | — | — |
| 2025-08-16 | $0.1386 | — | — |
| 2025-08-15 | $0.1343 | — | — |
| 2025-08-14 | $0.1356 | — | — |
| 2025-08-13 | $0.1500 | — | — |
| 2025-08-12 | $0.1452 | — | — |
| 2025-08-11 | $0.1452 | — | — |
| 2025-08-10 | $0.1455 | — | — |
| 2025-08-09 | $0.1458 | — | — |
| 2025-08-08 | $0.1427 | — | — |
| 2025-08-07 | $0.1399 | — | — |
| 2025-08-06 | $0.1343 | — | — |
| 2025-08-05 | $0.1343 | — | — |
| 2025-08-04 | $0.1327 | — | — |
| 2025-08-03 | $0.1317 | — | — |
| 2025-08-02 | $0.1285 | — | — |
| 2025-08-01 | $0.1307 | — | — |
| 2025-07-31 | $0.1341 | — | — |
| 2025-07-30 | $0.1409 | — | — |
| 2025-07-29 | $0.1409 | — | — |
| 2025-07-28 | $0.1419 | — | — |