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 |
|---|---|---|
| Jan 15, 2026 | $0.06949 | +3.11% |
| Jan 14, 2026 | $0.0674 | +0.31% |
| Jan 13, 2026 | $0.06719 | +0.32% |
| Jan 12, 2026 | $0.06698 | +1.27% |
| Jan 11, 2026 | $0.06614 | -5.92% |
| Jan 10, 2026 | $0.0703 | +6.07% |
| Jan 9, 2026 | $0.06628 | +0.43% |
| Jan 8, 2026 | $0.066 | -4.43% |
| Jan 7, 2026 | $0.06905 | +6.80% |
| Jan 6, 2026 | $0.06466 | +1.15% |
| Jan 5, 2026 | $0.06392 | +0.10% |
| Jan 4, 2026 | $0.06386 | -2.21% |
| Jan 3, 2026 | $0.0653 | +1.24% |
| Jan 2, 2026 | $0.0645 | +1.26% |
| Jan 1, 2026 | $0.06369 | -8.85% |
| Dec 31, 2025 | $0.06987 | -7.80% |
| Dec 30, 2025 | $0.07578 | +25.72% |
| Dec 29, 2025 | $0.06028 | -6.66% |
| Dec 28, 2025 | $0.06458 | +21.62% |
| Dec 27, 2025 | $0.0531 | +0.80% |
| Dec 26, 2025 | $0.05268 | -1.85% |
| Dec 25, 2025 | $0.05368 | -0.03% |
| Dec 24, 2025 | $0.05369 | -1.40% |
| Dec 23, 2025 | $0.05446 | +1.30% |
| Dec 22, 2025 | $0.05376 | -2.95% |
| Dec 21, 2025 | $0.05539 | +0.82% |
| Dec 20, 2025 | $0.05494 | +3.63% |
| Dec 19, 2025 | $0.05301 | -6.91% |
| Dec 18, 2025 | $0.05695 | -6.18% |
| Dec 17, 2025 | $0.0607 | -0.05% |
| Dec 16, 2025 | $0.06073 | -5.47% |
| Dec 15, 2025 | $0.06424 | -4.29% |
| Dec 14, 2025 | $0.06712 | +1.30% |
| Dec 13, 2025 | $0.06626 | -2.72% |
| Dec 12, 2025 | $0.06811 | -1.92% |
| Dec 11, 2025 | $0.06944 | -3.72% |
| Dec 10, 2025 | $0.07213 | +4.16% |
| Dec 9, 2025 | $0.06925 | +2.25% |
| Dec 8, 2025 | $0.06773 | -2.98% |
| Dec 7, 2025 | $0.06981 | +2.02% |
| Dec 6, 2025 | $0.06842 | -3.21% |
| Dec 5, 2025 | $0.07069 | -4.36% |
| Dec 4, 2025 | $0.07392 | +0.12% |
| Dec 3, 2025 | $0.07383 | +10.25% |
| Dec 2, 2025 | $0.06697 | -3.41% |
| Dec 1, 2025 | $0.06933 | -3.38% |
| Nov 30, 2025 | $0.07176 | -1.70% |
| Nov 29, 2025 | $0.073 | -2.63% |
| Nov 28, 2025 | $0.07497 | +2.41% |
| Nov 27, 2025 | $0.07321 | -1.17% |
| Nov 26, 2025 | $0.07407 | -0.03% |
| Nov 25, 2025 | $0.07409 | +3.31% |
| Nov 24, 2025 | $0.07172 | +1.59% |
| Nov 23, 2025 | $0.0706 | -0.62% |
| Nov 22, 2025 | $0.07104 | -2.01% |
| Nov 21, 2025 | $0.07249 | -4.84% |
| Nov 20, 2025 | $0.07618 | -1.97% |
| Nov 19, 2025 | $0.07772 | +2.59% |
| Nov 18, 2025 | $0.07575 | -0.71% |
| Nov 17, 2025 | $0.07629 | -3.89% |
| Nov 16, 2025 | $0.07938 | +3.27% |
| Nov 15, 2025 | $0.07686 | -3.91% |
| Nov 14, 2025 | $0.07999 | -5.08% |
| Nov 13, 2025 | $0.08426 | -0.61% |
| Nov 12, 2025 | $0.08478 | -2.30% |
| Nov 11, 2025 | $0.08678 | -0.09% |
| Nov 10, 2025 | $0.08685 | -2.29% |
| Nov 9, 2025 | $0.08889 | -4.29% |
| Nov 8, 2025 | $0.09287 | +13.80% |
| Nov 7, 2025 | $0.08161 | -0.77% |
| Nov 6, 2025 | $0.08224 | +5.66% |
| Nov 5, 2025 | $0.07784 | -1.79% |
| Nov 4, 2025 | $0.07925 | -11.10% |
| Nov 3, 2025 | $0.08915 | -0.45% |
| Nov 2, 2025 | $0.08955 | +4.80% |
| Nov 1, 2025 | $0.08545 | +3.96% |
| Oct 31, 2025 | $0.0822 | -6.57% |
| Oct 30, 2025 | $0.08797 | -0.86% |
| Oct 29, 2025 | $0.08874 | -3.51% |
| Oct 28, 2025 | $0.09197 | -4.49% |
| Oct 27, 2025 | $0.09629 | +6.01% |
| Oct 26, 2025 | $0.09083 | -0.53% |
| Oct 25, 2025 | $0.09131 | +0.44% |
| Oct 24, 2025 | $0.09091 | +0.88% |
| Oct 23, 2025 | $0.09011 | -2.44% |
| Oct 22, 2025 | $0.09237 | -3.15% |
| Oct 21, 2025 | $0.09537 | +1.28% |
| Oct 20, 2025 | $0.09417 | -0.19% |
| Oct 19, 2025 | $0.09435 | +0.04% |
| Oct 18, 2025 | $0.09432 | -2.00% |