BTC$83,558.07
ETH$2,552.07
USDT$0.9991
BNB$751.41
XRP$1.41
SOL$111.76
TRX$0.3315
BEAM$0.5991
STETH$2,546.94
ZEC$1,308.58
HYPE$87.25
DOGE$0.08737
LINK$13.36
WBTC$84,182.49
USDS$0.9999
XMR$536.24
WBT$82.58
ADA$0.2512
WEETH$2,840.38
LEO$8.90
NEAR$5.78
AUTO$95.19
RAIN$0.01032
XLM$0.201
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 |
|---|---|---|
| Jul 14, 2026 | $0.04451 | -0.79% |
| Jul 13, 2026 | $0.04487 | -1.66% |
| Jul 12, 2026 | $0.04563 | +0.04% |
| Jul 11, 2026 | $0.04561 | -0.92% |
| Jul 10, 2026 | $0.04603 | +0.91% |
| Jul 9, 2026 | $0.04561 | +1.80% |
| Jul 8, 2026 | $0.04481 | -3.86% |
| Jul 7, 2026 | $0.0466 | +1.71% |
| Jul 6, 2026 | $0.04582 | -0.42% |
| Jul 5, 2026 | $0.04601 | +2.83% |
| Jul 4, 2026 | $0.04475 | +3.65% |
| Jul 3, 2026 | $0.04317 | +1.52% |
| Jul 2, 2026 | $0.04253 | +1.42% |
| Jul 1, 2026 | $0.04193 | -2.11% |
| Jun 30, 2026 | $0.04283 | +1.42% |
| Jun 29, 2026 | $0.04223 | +0.28% |
| Jun 28, 2026 | $0.04211 | -1.08% |
| Jun 27, 2026 | $0.04257 | +0.80% |
| Jun 26, 2026 | $0.04223 | -6.34% |
| Jun 25, 2026 | $0.04509 | +3.06% |
| Jun 24, 2026 | $0.04375 | -2.86% |
| Jun 23, 2026 | $0.04504 | -1.76% |
| Jun 22, 2026 | $0.04585 | -0.66% |
| Jun 21, 2026 | $0.04615 | +0.61% |
| Jun 20, 2026 | $0.04587 | +0.27% |
| Jun 19, 2026 | $0.04575 | -4.18% |
| Jun 18, 2026 | $0.04775 | -1.51% |
| Jun 17, 2026 | $0.04848 | -2.53% |
| Jun 16, 2026 | $0.04974 | +1.98% |
| Jun 15, 2026 | $0.04877 | +1.57% |
| Jun 14, 2026 | $0.04802 | +1.26% |
| Jun 13, 2026 | $0.04742 | -1.09% |
| Jun 12, 2026 | $0.04794 | +4.34% |
| Jun 11, 2026 | $0.04595 | -1.05% |
| Jun 10, 2026 | $0.04644 | -2.47% |
| Jun 9, 2026 | $0.04761 | +0.69% |
| Jun 8, 2026 | $0.04729 | +4.67% |
| Jun 7, 2026 | $0.04518 | -3.36% |
| Jun 6, 2026 | $0.04675 | -5.00% |
| Jun 5, 2026 | $0.04921 | -1.99% |
| Jun 4, 2026 | $0.05021 | +2.59% |
| Jun 3, 2026 | $0.04894 | -5.73% |
| Jun 2, 2026 | $0.05192 | -0.15% |
| Jun 1, 2026 | $0.05199 | -0.37% |
| May 31, 2026 | $0.05219 | -1.01% |
| May 30, 2026 | $0.05272 | +1.63% |
| May 29, 2026 | $0.05187 | -2.73% |
| May 28, 2026 | $0.05332 | +1.23% |
| May 27, 2026 | $0.05268 | -5.90% |
| May 26, 2026 | $0.05598 | -1.26% |
| May 25, 2026 | $0.0567 | -3.47% |
| May 24, 2026 | $0.05873 | +2.05% |
| May 23, 2026 | $0.05755 | -5.67% |
| May 22, 2026 | $0.06101 | +0.04% |
| May 21, 2026 | $0.06099 | -1.86% |
| May 20, 2026 | $0.06215 | +6.90% |
| May 19, 2026 | $0.05814 | +3.06% |
| May 18, 2026 | $0.05641 | -2.44% |
| May 17, 2026 | $0.05782 | -1.87% |
| May 16, 2026 | $0.05892 | -5.83% |
| May 15, 2026 | $0.06257 | +0.93% |
| May 14, 2026 | $0.06199 | -1.17% |
| May 13, 2026 | $0.06273 | -3.77% |
| May 12, 2026 | $0.06519 | -1.68% |
| May 11, 2026 | $0.0663 | +2.28% |
| May 10, 2026 | $0.06482 | -0.02% |
| May 9, 2026 | $0.06483 | +0.85% |
| May 8, 2026 | $0.06429 | +1.68% |
| May 7, 2026 | $0.06323 | -11.78% |
| May 6, 2026 | $0.07167 | +0.04% |
| May 5, 2026 | $0.07164 | +2.57% |
| May 4, 2026 | $0.06984 | -2.06% |
| May 3, 2026 | $0.07131 | -0.92% |
| May 2, 2026 | $0.07198 | +1.52% |
| May 1, 2026 | $0.0709 | +0.33% |
| Apr 30, 2026 | $0.07067 | -3.23% |
| Apr 29, 2026 | $0.07303 | +2.25% |
| Apr 28, 2026 | $0.07142 | -1.14% |
| Apr 27, 2026 | $0.07224 | -3.19% |
| Apr 26, 2026 | $0.07463 | -4.42% |
| Apr 25, 2026 | $0.07808 | -2.45% |
| Apr 24, 2026 | $0.08004 | +4.48% |
| Apr 23, 2026 | $0.0766 | -3.39% |
| Apr 22, 2026 | $0.07929 | +4.86% |
| Apr 21, 2026 | $0.07562 | -0.38% |
| Apr 20, 2026 | $0.0759 | -6.81% |
| Apr 19, 2026 | $0.08145 | +1.76% |
| Apr 18, 2026 | $0.08004 | +5.45% |
| Apr 17, 2026 | $0.07591 | -0.99% |
| Apr 16, 2026 | $0.07666 | -1.66% |