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 |
|---|---|---|
| Apr 15, 2026 | $0.07796 | -5.15% |
| Apr 14, 2026 | $0.08219 | -0.67% |
| Apr 13, 2026 | $0.08275 | -3.44% |
| Apr 12, 2026 | $0.08569 | +8.72% |
| Apr 11, 2026 | $0.07882 | -3.17% |
| Apr 10, 2026 | $0.0814 | +3.90% |
| Apr 9, 2026 | $0.07835 | -6.03% |
| Apr 8, 2026 | $0.08337 | -1.08% |
| Apr 7, 2026 | $0.08428 | -8.02% |
| Apr 6, 2026 | $0.09163 | -5.30% |
| Apr 5, 2026 | $0.09676 | -8.37% |
| Apr 4, 2026 | $0.1056 | -1.20% |
| Apr 3, 2026 | $0.1069 | -2.82% |
| Apr 2, 2026 | $0.11 | +32.94% |
| Apr 1, 2026 | $0.08273 | -5.63% |
| Mar 31, 2026 | $0.08767 | +47.88% |
| Mar 30, 2026 | $0.05928 | -6.91% |
| Mar 29, 2026 | $0.06368 | +24.39% |
| Mar 28, 2026 | $0.05119 | -12.61% |
| Mar 27, 2026 | $0.05858 | -6.70% |
| Mar 26, 2026 | $0.06278 | +3.48% |
| Mar 25, 2026 | $0.06067 | +20.80% |
| Mar 24, 2026 | $0.05022 | -0.46% |
| Mar 23, 2026 | $0.05046 | -3.14% |
| Mar 22, 2026 | $0.05209 | +23.17% |
| Mar 21, 2026 | $0.04229 | -21.06% |
| Mar 20, 2026 | $0.05358 | +4.17% |
| Mar 19, 2026 | $0.05143 | +0.69% |
| Mar 18, 2026 | $0.05108 | +6.12% |
| Mar 17, 2026 | $0.04814 | +5.52% |
| Mar 16, 2026 | $0.04562 | -8.19% |
| Mar 15, 2026 | $0.04969 | -4.95% |
| Mar 14, 2026 | $0.05228 | +1.79% |
| Mar 13, 2026 | $0.05136 | +23.66% |
| Mar 12, 2026 | $0.04153 | -20.11% |
| Mar 11, 2026 | $0.05199 | +2.50% |
| Mar 10, 2026 | $0.05072 | +3.55% |
| Mar 9, 2026 | $0.04898 | -2.05% |
| Mar 8, 2026 | $0.05001 | +1.38% |
| Mar 7, 2026 | $0.04933 | -0.00% |
| Mar 6, 2026 | $0.04933 | -9.68% |
| Mar 5, 2026 | $0.05461 | +10.32% |
| Mar 4, 2026 | $0.0495 | -5.13% |
| Mar 3, 2026 | $0.05218 | +1.85% |
| Mar 2, 2026 | $0.05123 | -2.82% |
| Mar 1, 2026 | $0.05272 | +4.14% |
| Feb 28, 2026 | $0.05062 | +1.89% |
| Feb 27, 2026 | $0.04968 | +5.16% |
| Feb 26, 2026 | $0.04725 | +6.13% |
| Feb 25, 2026 | $0.04452 | -13.43% |
| Feb 24, 2026 | $0.05142 | +1.32% |
| Feb 23, 2026 | $0.05075 | -6.69% |
| Feb 22, 2026 | $0.0544 | -0.75% |
| Feb 21, 2026 | $0.05481 | +6.53% |
| Feb 20, 2026 | $0.05145 | +6.20% |
| Feb 19, 2026 | $0.04845 | -19.08% |
| Feb 18, 2026 | $0.05987 | +0.34% |
| Feb 17, 2026 | $0.05966 | +4.72% |
| Feb 16, 2026 | $0.05697 | -0.64% |
| Feb 15, 2026 | $0.05734 | -1.82% |
| Feb 14, 2026 | $0.0584 | +4.67% |
| Feb 13, 2026 | $0.0558 | +1.16% |
| Feb 12, 2026 | $0.05515 | +21.93% |
| Feb 11, 2026 | $0.04524 | -1.79% |
| Feb 10, 2026 | $0.04606 | -17.26% |
| Feb 9, 2026 | $0.05567 | +1.06% |
| Feb 8, 2026 | $0.05509 | +3.34% |
| Feb 7, 2026 | $0.05331 | +10.70% |
| Feb 6, 2026 | $0.04815 | -18.77% |
| Feb 5, 2026 | $0.05928 | +3.33% |
| Feb 4, 2026 | $0.05737 | -3.50% |
| Feb 3, 2026 | $0.05945 | +6.65% |
| Feb 2, 2026 | $0.05575 | -1.06% |
| Feb 1, 2026 | $0.05634 | -7.58% |
| Jan 31, 2026 | $0.06096 | -1.31% |
| Jan 30, 2026 | $0.06177 | -4.81% |
| Jan 29, 2026 | $0.0649 | +6.83% |
| Jan 28, 2026 | $0.06075 | -6.34% |
| Jan 27, 2026 | $0.06486 | +5.02% |
| Jan 26, 2026 | $0.06176 | -6.44% |
| Jan 25, 2026 | $0.06601 | -1.40% |
| Jan 24, 2026 | $0.06695 | +1.78% |
| Jan 23, 2026 | $0.06577 | +0.92% |
| Jan 22, 2026 | $0.06518 | +3.90% |
| Jan 21, 2026 | $0.06273 | -4.90% |
| Jan 20, 2026 | $0.06596 | -1.75% |
| Jan 19, 2026 | $0.06713 | +0.20% |
| Jan 18, 2026 | $0.067 | -8.25% |
| Jan 17, 2026 | $0.07302 | +5.44% |
| Jan 16, 2026 | $0.06926 | -0.34% |