BTC$83,552.73
ETH$2,554.19
USDT$0.9992
BNB$750.70
XRP$1.41
SOL$111.69
TRX$0.3318
BEAM$0.5982
STETH$2,545.71
ZEC$1,309.29
HYPE$87.32
DOGE$0.0873
LINK$13.35
WBTC$84,065.88
USDS$1.00
XMR$531.51
WBT$82.57
ADA$0.2517
WEETH$2,836.02
LEO$8.91
NEAR$5.81
AUTO$95.19
RAIN$0.01033
XLM$0.2013
Fig. 01 · Daily closes
Ontology price history
367 daily closes since October 11, 2025, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Oct 12, 2026 | $0.05925 | -2.20% |
| Oct 11, 2026 | $0.06058 | -3.98% |
| Oct 10, 2026 | $0.06309 | +7.71% |
| Oct 9, 2026 | $0.05857 | -0.29% |
| Oct 8, 2026 | $0.05874 | -3.44% |
| Oct 7, 2026 | $0.06083 | -0.63% |
| Oct 6, 2026 | $0.06122 | +1.95% |
| Oct 5, 2026 | $0.06005 | -1.52% |
| Oct 4, 2026 | $0.06098 | +1.51% |
| Oct 3, 2026 | $0.06007 | +2.36% |
| Oct 2, 2026 | $0.05869 | -0.83% |
| Oct 1, 2026 | $0.05918 | +4.00% |
| Sep 30, 2026 | $0.05691 | -0.09% |
| Sep 29, 2026 | $0.05696 | -5.31% |
| Sep 28, 2026 | $0.06015 | +1.06% |
| Sep 27, 2026 | $0.05952 | +0.30% |
| Sep 26, 2026 | $0.05934 | +3.15% |
| Sep 25, 2026 | $0.05753 | +4.54% |
| Sep 24, 2026 | $0.05503 | -4.61% |
| Sep 23, 2026 | $0.05769 | +2.21% |
| Sep 22, 2026 | $0.05644 | +3.18% |
| Sep 21, 2026 | $0.0547 | +0.80% |
| Sep 20, 2026 | $0.05427 | +1.73% |
| Sep 19, 2026 | $0.05335 | +7.56% |
| Sep 18, 2026 | $0.0496 | -0.06% |
| Sep 17, 2026 | $0.04963 | +1.81% |
| Sep 16, 2026 | $0.04874 | -5.67% |
| Sep 15, 2026 | $0.05168 | -0.93% |
| Sep 14, 2026 | $0.05216 | -2.50% |
| Sep 13, 2026 | $0.0535 | -1.39% |
| Sep 12, 2026 | $0.05426 | +2.61% |
| Sep 11, 2026 | $0.05287 | -2.00% |
| Sep 10, 2026 | $0.05395 | -4.24% |
| Sep 9, 2026 | $0.05634 | +0.74% |
| Sep 8, 2026 | $0.05592 | -0.71% |
| Sep 7, 2026 | $0.05633 | -0.20% |
| Sep 6, 2026 | $0.05644 | -0.67% |
| Sep 5, 2026 | $0.05682 | +2.60% |
| Sep 4, 2026 | $0.05538 | +5.62% |
| Sep 3, 2026 | $0.05244 | -3.06% |
| Sep 2, 2026 | $0.05409 | +3.13% |
| Sep 1, 2026 | $0.05245 | -0.44% |
| Aug 31, 2026 | $0.05268 | -9.13% |
| Aug 30, 2026 | $0.05797 | +2.09% |
| Aug 29, 2026 | $0.05678 | -4.36% |
| Aug 28, 2026 | $0.05937 | -13.05% |
| Aug 27, 2026 | $0.06828 | +29.75% |
| Aug 26, 2026 | $0.05262 | +5.46% |
| Aug 25, 2026 | $0.0499 | +3.66% |
| Aug 24, 2026 | $0.04814 | +0.95% |
| Aug 23, 2026 | $0.04768 | -4.59% |
| Aug 22, 2026 | $0.04998 | +1.52% |
| Aug 21, 2026 | $0.04923 | +22.62% |
| Aug 20, 2026 | $0.04015 | +5.49% |
| Aug 19, 2026 | $0.03806 | +2.19% |
| Aug 18, 2026 | $0.03724 | -3.04% |
| Aug 17, 2026 | $0.03841 | +3.51% |
| Aug 16, 2026 | $0.03711 | +3.33% |
| Aug 15, 2026 | $0.03591 | -0.58% |
| Aug 14, 2026 | $0.03612 | +2.65% |
| Aug 13, 2026 | $0.03519 | -3.56% |
| Aug 12, 2026 | $0.03649 | -3.11% |
| Aug 11, 2026 | $0.03766 | -2.34% |
| Aug 10, 2026 | $0.03856 | +0.22% |
| Aug 9, 2026 | $0.03848 | +1.38% |
| Aug 8, 2026 | $0.03795 | -1.04% |
| Aug 7, 2026 | $0.03835 | +1.89% |
| Aug 6, 2026 | $0.03764 | +0.39% |
| Aug 5, 2026 | $0.03749 | -0.81% |
| Aug 4, 2026 | $0.0378 | +0.55% |
| Aug 3, 2026 | $0.03759 | +0.66% |
| Aug 2, 2026 | $0.03735 | -0.54% |
| Aug 1, 2026 | $0.03755 | +0.14% |
| Jul 31, 2026 | $0.03749 | +0.02% |
| Jul 30, 2026 | $0.03749 | -6.13% |
| Jul 29, 2026 | $0.03993 | +0.50% |
| Jul 28, 2026 | $0.03974 | -6.17% |
| Jul 27, 2026 | $0.04235 | +2.27% |
| Jul 26, 2026 | $0.04141 | +1.21% |
| Jul 25, 2026 | $0.04092 | -1.30% |
| Jul 24, 2026 | $0.04146 | -2.50% |
| Jul 23, 2026 | $0.04252 | -0.90% |
| Jul 22, 2026 | $0.04291 | +1.25% |
| Jul 21, 2026 | $0.04238 | -0.36% |
| Jul 20, 2026 | $0.04253 | -3.58% |
| Jul 19, 2026 | $0.04411 | +1.11% |
| Jul 18, 2026 | $0.04362 | -1.14% |
| Jul 17, 2026 | $0.04413 | -1.88% |
| Jul 16, 2026 | $0.04497 | -0.05% |
| Jul 15, 2026 | $0.045 | +1.09% |