Ontology ONT #429
$0.0544 1.68% (1d)
Market Overview
Ontology current market price is $0.0544 with a 24 hour trading volume of $2,195.62K. The total available supply of Ontology is 1.00B ONT. It has secured Rank 429 in the cryptocurrency market with a marketcap of $54.39M. The ONT price is 0.45% up in the last one hour.
The high price of the Ontology is $0.0544 and low price is $0.0532 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Ontology Rank
429
Ontology Price
$0.0544
Market Cap
$54.39M 1.68%
Fully Diluted Valuation
$54.39M
Trading Volume(24h)
$2,195.62K
Circulating Supply
1.00B ONT
Total Supply
1.00B ONT
Max Supply
(Not Available)
High(24h)
$0.0544
Low(24h)
$0.0532
All-time High
$10.92 99.5%
02 May 2018
All-time Low
$0.0348 56.26%
14 Aug 2026
Cryptocurrency Ontology Calculator
Want to convert more cryptocurrencies?
Ontology Historical Data Chart
1h
0.45%
24h
1.68%
7d
1.37%
14d
5.59%
30d
3.1%
60d
15.54%
200d
44.38%
1y
44.61%
Ontology Historical Data
Historical data of Ontology past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-10-14 | $98,082,898.65 | $9,638,002.61 | $0.11 |
| 2025-10-15 | $96,205,436.99 | $9,761,785.92 | $0.10 |
| 2025-10-16 | $91,596,252.21 | $10,355,301.37 | $0.10 |
| 2025-10-17 | $88,380,680.21 | $9,696,110.39 | $0.10 |
| 2025-10-18 | $86,665,182.29 | $8,520,669.75 | $0.09 |
| 2025-10-19 | $86,735,138.97 | $5,273,119.12 | $0.09 |
| 2025-10-20 | $86,451,425.54 | $6,541,193.10 | $0.09 |
| 2025-10-21 | $87,631,098.83 | $5,356,267.17 | $0.10 |
| 2025-10-22 | $84,715,882.68 | $7,944,220.79 | $0.09 |
| 2025-10-23 | $83,105,838.68 | $7,418,198.61 | $0.09 |
| 2025-10-24 | $83,532,971.81 | $5,586,289.13 | $0.09 |
| 2025-10-25 | $84,083,499.33 | $4,616,361.38 | $0.09 |
| 2025-10-26 | $83,563,067.86 | $3,677,111.90 | $0.09 |
| 2025-10-27 | $88,430,497.81 | $7,397,023.03 | $0.10 |
| 2025-10-28 | $84,517,322.36 | $6,264,713.78 | $0.09 |
| 2025-10-29 | $81,528,108.61 | $5,709,892.12 | $0.09 |
| 2025-10-30 | $80,836,878.16 | $7,050,941.93 | $0.09 |
| 2025-10-31 | $75,530,706.83 | $6,517,972.13 | $0.08 |
| 2025-11-01 | $78,520,242.10 | $4,451,315.67 | $0.09 |
| 2025-11-02 | $82,287,082.00 | $5,993,349.39 | $0.09 |
| 2025-11-03 | $81,915,224.70 | $4,792,681.13 | $0.09 |
| 2025-11-04 | $72,781,451.01 | $7,686,630.60 | $0.08 |
| 2025-11-05 | $71,533,892.61 | $9,617,743.56 | $0.08 |
| 2025-11-06 | $75,634,339.51 | $6,709,069.05 | $0.08 |
| 2025-11-07 | $74,942,220.27 | $6,393,791.68 | $0.08 |
| 2025-11-08 | $84,742,771.98 | $12,726,023.49 | $0.09 |
| 2025-11-09 | $81,830,418.19 | $8,450,620.48 | $0.09 |
| 2025-11-10 | $79,795,320.36 | $8,404,025.06 | $0.09 |
| 2025-11-11 | $79,749,615.87 | $9,655,177.64 | $0.09 |
| 2025-11-12 | $77,865,890.51 | $16,186,519.04 | $0.08 |
| 2025-11-13 | $77,393,597.74 | $14,132,182.37 | $0.08 |
| 2025-11-14 | $73,562,439.05 | $8,562,456.58 | $0.08 |
| 2025-11-15 | $70,608,569.05 | $8,227,741.15 | $0.08 |
| 2025-11-16 | $72,900,862.35 | $5,380,545.79 | $0.08 |
| 2025-11-17 | $70,096,529.61 | $7,013,450.30 | $0.08 |
| 2025-11-18 | $69,641,696.04 | $7,256,632.21 | $0.08 |
| 2025-11-19 | $71,443,688.76 | $7,961,924.56 | $0.08 |
| 2025-11-20 | $69,999,619.34 | $4,870,326.96 | $0.08 |
| 2025-11-21 | $66,555,390.64 | $8,781,610.30 | $0.07 |
| 2025-11-22 | $65,293,738.82 | $10,730,535.70 | $0.07 |
| 2025-11-23 | $64,945,235.50 | $5,049,183.59 | $0.07 |
| 2025-11-24 | $65,920,419.56 | $4,456,644.44 | $0.07 |
| 2025-11-25 | $68,116,463.94 | $5,561,021.76 | $0.07 |
| 2025-11-26 | $68,026,456.99 | $5,652,222.70 | $0.07 |
| 2025-11-27 | $67,288,182.22 | $8,462,799.30 | $0.07 |
| 2025-11-28 | $68,968,235.47 | $4,582,321.18 | $0.07 |
| 2025-11-29 | $67,133,630.86 | $6,473,169.59 | $0.07 |
| 2025-11-30 | $65,950,119.78 | $4,529,740.00 | $0.07 |
| 2025-12-01 | $63,681,296.13 | $6,258,195.96 | $0.07 |
| 2025-12-02 | $61,550,825.36 | $7,194,246.42 | $0.07 |
| 2025-12-03 | $67,953,977.28 | $9,592,293.51 | $0.07 |
| 2025-12-04 | $67,941,842.90 | $6,223,615.90 | $0.07 |
| 2025-12-05 | $64,953,065.09 | $5,243,282.08 | $0.07 |
| 2025-12-06 | $62,844,432.90 | $4,865,328.94 | $0.07 |
| 2025-12-07 | $64,036,054.35 | $3,829,505.81 | $0.07 |
| 2025-12-08 | $62,234,698.06 | $4,803,993.98 | $0.07 |
| 2025-12-09 | $63,646,119.28 | $4,297,618.55 | $0.07 |
| 2025-12-10 | $66,314,095.62 | $4,666,941.91 | $0.07 |
| 2025-12-11 | $63,824,353.77 | $5,632,585.00 | $0.07 |
| 2025-12-12 | $62,706,574.14 | $4,887,339.49 | $0.07 |
| 2025-12-13 | $60,896,079.50 | $4,421,332.40 | $0.07 |
| 2025-12-14 | $61,528,690.11 | $2,573,835.72 | $0.07 |
| 2025-12-15 | $58,991,599.69 | $3,289,419.57 | $0.06 |
| 2025-12-16 | $55,727,704.02 | $3,458,320.54 | $0.06 |
| 2025-12-17 | $55,838,542.91 | $3,290,954.68 | $0.06 |
| 2025-12-18 | $52,302,282.35 | $4,249,174.91 | $0.06 |
| 2025-12-19 | $48,717,350.31 | $3,997,797.82 | $0.05 |
| 2025-12-20 | $50,632,494.32 | $4,606,537.16 | $0.05 |
| 2025-12-21 | $50,712,349.15 | $3,087,900.99 | $0.06 |
| 2025-12-22 | $49,437,594.80 | $3,789,230.76 | $0.05 |
| 2025-12-23 | $50,047,677.43 | $8,384,186.71 | $0.05 |
| 2025-12-24 | $49,368,533.05 | $3,378,774.89 | $0.05 |
| 2025-12-25 | $49,295,196.61 | $3,352,446.23 | $0.05 |
| 2025-12-26 | $48,631,724.73 | $4,279,734.05 | $0.05 |
| 2025-12-27 | $48,805,087.97 | $3,100,259.70 | $0.05 |
| 2025-12-28 | $59,517,681.42 | $94,684,074.33 | $0.06 |
| 2025-12-29 | $55,456,638.17 | $55,281,063.11 | $0.06 |
| 2025-12-30 | $69,360,363.61 | $134,622,457.05 | $0.08 |
| 2025-12-31 | $64,373,387.23 | $33,790,952.70 | $0.07 |
| 2026-01-01 | $58,538,626.51 | $19,064,225.06 | $0.06 |
| 2026-01-02 | $59,277,570.64 | $25,400,642.92 | $0.06 |
| 2026-01-03 | $60,012,274.94 | $9,996,613.41 | $0.07 |
| 2026-01-04 | $58,688,398.57 | $8,542,524.82 | $0.06 |
| 2026-01-05 | $58,747,326.96 | $7,753,186.06 | $0.06 |
| 2026-01-06 | $59,425,759.92 | $11,827,449.23 | $0.06 |
| 2026-01-07 | $63,464,721.02 | $38,344,830.90 | $0.07 |
| 2026-01-08 | $60,655,575.07 | $10,273,554.64 | $0.07 |
| 2026-01-09 | $61,921,106.84 | $6,824,895.79 | $0.07 |
| 2026-01-10 | $65,677,980.76 | $5,927,168.20 | $0.07 |
| 2026-01-11 | $61,790,411.30 | $13,730,590.06 | $0.07 |
| 2026-01-12 | $62,572,792.20 | $8,845,256.87 | $0.07 |
| 2026-01-13 | $62,775,925.89 | $7,046,824.91 | $0.07 |
| 2026-01-14 | $62,969,510.35 | $15,929,413.92 | $0.07 |
| 2026-01-15 | $64,925,985.89 | $14,423,214.40 | $0.07 |
| 2026-01-16 | $64,705,951.91 | $10,811,549.13 | $0.07 |
| 2026-01-17 | $68,223,991.27 | $6,390,957.56 | $0.07 |
| 2026-01-18 | $62,597,304.61 | $5,505,118.05 | $0.07 |
| 2026-01-19 | $62,721,021.03 | $6,509,279.69 | $0.07 |
| 2026-01-20 | $61,623,225.02 | $7,185,442.98 | $0.07 |
| 2026-01-21 | $58,605,413.86 | $8,869,663.22 | $0.06 |
| 2026-01-22 | $60,891,349.52 | $6,806,193.27 | $0.07 |
| 2026-01-23 | $61,449,536.12 | $5,218,442.11 | $0.07 |
| 2026-01-24 | $62,546,270.15 | $3,834,197.93 | $0.07 |
| 2026-01-25 | $61,669,014.39 | $3,962,130.69 | $0.07 |
| 2026-01-26 | $57,697,947.29 | $6,510,898.04 | $0.06 |
| 2026-01-27 | $60,592,813.42 | $5,570,687.41 | $0.06 |
| 2026-01-28 | $56,753,519.27 | $29,683,765.06 | $0.06 |
| 2026-01-29 | $60,629,771.15 | $9,606,908.04 | $0.06 |
| 2026-01-30 | $57,712,010.19 | $6,537,870.49 | $0.06 |
| 2026-01-31 | $56,954,437.79 | $6,893,929.09 | $0.06 |
| 2026-02-01 | $52,640,054.86 | $6,537,671.02 | $0.06 |
| 2026-02-02 | $52,082,109.31 | $7,729,191.97 | $0.06 |
| 2026-02-03 | $55,544,562.88 | $5,608,180.62 | $0.06 |
| 2026-02-04 | $53,599,115.07 | $7,694,335.84 | $0.06 |
| 2026-02-05 | $55,384,049.32 | $4,692,156.22 | $0.06 |
| 2026-02-06 | $44,987,491.24 | $7,788,571.32 | $0.05 |
| 2026-02-07 | $49,802,886.88 | $6,380,671.40 | $0.05 |
| 2026-02-08 | $51,464,015.50 | $4,968,729.19 | $0.06 |
| 2026-02-09 | $52,009,018.67 | $4,027,031.29 | $0.06 |
| 2026-02-10 | $43,034,399.44 | $3,452,318.65 | $0.05 |
| 2026-02-11 | $42,262,239.33 | $3,228,117.61 | $0.05 |
| 2026-02-12 | $51,528,248.24 | $3,862,990.82 | $0.06 |
| 2026-02-13 | $52,127,831.93 | $3,800,732.84 | $0.06 |
| 2026-02-14 | $54,562,744.22 | $3,370,268.95 | $0.06 |
| 2026-02-15 | $53,570,670.63 | $4,190,915.59 | $0.06 |
| 2026-02-16 | $53,227,062.09 | $3,683,458.43 | $0.06 |
| 2026-02-17 | $55,739,698.52 | $3,261,122.57 | $0.06 |
| 2026-02-18 | $55,931,605.09 | $3,088,984.70 | $0.06 |
| 2026-02-19 | $45,261,120.46 | $30,069,427.37 | $0.05 |
| 2026-02-20 | $48,068,792.25 | $5,931,291.08 | $0.05 |
| 2026-02-21 | $51,206,034.18 | $4,124,574.94 | $0.05 |
| 2026-02-22 | $50,819,451.18 | $3,659,767.04 | $0.05 |
| 2026-02-23 | $47,417,370.47 | $3,818,752.42 | $0.05 |
| 2026-02-24 | $48,042,238.39 | $3,817,561.14 | $0.05 |
| 2026-02-25 | $41,591,517.59 | $12,140,675.52 | $0.04 |
| 2026-02-26 | $44,140,894.64 | $11,950,129.24 | $0.05 |
| 2026-02-27 | $46,417,757.13 | $7,105,949.09 | $0.05 |
| 2026-02-28 | $47,296,401.84 | $5,493,493.45 | $0.05 |
| 2026-03-01 | $49,252,738.45 | $4,499,835.94 | $0.05 |
| 2026-03-02 | $47,865,748.49 | $5,089,133.00 | $0.05 |
| 2026-03-03 | $48,750,412.80 | $5,075,394.10 | $0.05 |
| 2026-03-04 | $46,248,544.98 | $5,765,541.21 | $0.05 |
| 2026-03-05 | $51,021,908.37 | $4,001,732.21 | $0.05 |
| 2026-03-06 | $46,083,428.32 | $5,933,973.17 | $0.05 |
| 2026-03-07 | $46,083,134.22 | $4,788,667.42 | $0.05 |
| 2026-03-08 | $46,717,919.79 | $4,014,083.18 | $0.05 |
| 2026-03-09 | $45,758,490.84 | $4,128,443.62 | $0.05 |
| 2026-03-10 | $47,383,859.38 | $3,633,047.69 | $0.05 |
| 2026-03-11 | $48,569,639.25 | $3,637,397.59 | $0.05 |
| 2026-03-12 | $38,803,106.34 | $7,989,885.65 | $0.04 |
| 2026-03-13 | $47,982,070.54 | $4,059,627.42 | $0.05 |
| 2026-03-14 | $48,843,341.06 | $4,122,666.44 | $0.05 |
| 2026-03-15 | $46,423,709.82 | $4,378,821.16 | $0.05 |
| 2026-03-16 | $42,619,730.56 | $14,622,021.29 | $0.05 |
| 2026-03-17 | $44,972,088.65 | $9,888,041.99 | $0.05 |
| 2026-03-18 | $47,722,194.61 | $7,374,234.17 | $0.05 |
| 2026-03-19 | $48,050,614.81 | $5,264,382.88 | $0.05 |
| 2026-03-20 | $50,054,201.02 | $3,699,342.57 | $0.05 |
| 2026-03-21 | $39,511,667.57 | $5,890,951.05 | $0.04 |
| 2026-03-22 | $48,667,694.23 | $3,549,551.19 | $0.05 |
| 2026-03-23 | $47,141,688.77 | $3,811,001.61 | $0.05 |
| 2026-03-24 | $46,923,155.02 | $5,175,232.96 | $0.05 |
| 2026-03-25 | $56,681,816.74 | $184,699,638.31 | $0.06 |
| 2026-03-26 | $58,654,253.95 | $131,973,556.96 | $0.06 |
| 2026-03-27 | $54,725,246.48 | $51,063,715.81 | $0.06 |
| 2026-03-28 | $47,826,954.25 | $23,716,341.72 | $0.05 |
| 2026-03-29 | $59,493,328.43 | $114,113,866.28 | $0.06 |
| 2026-03-30 | $55,384,622.81 | $38,463,539.36 | $0.06 |
| 2026-03-31 | $81,902,787.03 | $196,795,961.37 | $0.09 |
| 2026-04-01 | $77,292,756.99 | $83,411,516.41 | $0.08 |
| 2026-04-02 | $102,752,827.67 | $238,776,045.00 | $0.11 |
| 2026-04-03 | $99,856,675.84 | $181,259,107.93 | $0.11 |
| 2026-04-04 | $98,653,465.14 | $111,061,338.38 | $0.11 |
| 2026-04-05 | $90,396,990.71 | $43,929,015.42 | $0.10 |
| 2026-04-06 | $85,604,277.72 | $51,035,007.79 | $0.09 |
| 2026-04-07 | $78,738,199.31 | $46,903,568.47 | $0.08 |
| 2026-04-08 | $77,889,106.82 | $37,136,731.22 | $0.08 |
| 2026-04-09 | $73,195,297.20 | $18,431,208.43 | $0.08 |
| 2026-04-10 | $76,046,645.56 | $47,509,630.57 | $0.08 |
| 2026-04-11 | $73,634,507.69 | $29,305,660.59 | $0.08 |
| 2026-04-12 | $83,800,843.33 | $59,177,180.08 | $0.09 |
| 2026-04-13 | $80,921,781.45 | $23,182,250.06 | $0.08 |
| 2026-04-14 | $82,194,798.75 | $19,973,169.44 | $0.08 |
| 2026-04-15 | $77,962,445.53 | $13,535,541.92 | $0.08 |
| 2026-04-16 | $76,664,904.81 | $11,468,440.28 | $0.08 |
| 2026-04-17 | $75,905,448.85 | $12,916,894.35 | $0.08 |
| 2026-04-18 | $80,039,383.98 | $15,464,256.18 | $0.08 |
| 2026-04-19 | $81,447,662.34 | $91,284,529.31 | $0.08 |
| 2026-04-20 | $75,903,521.03 | $12,372,341.61 | $0.08 |
| 2026-04-21 | $75,616,679.44 | $15,639,717.44 | $0.08 |
| 2026-04-22 | $79,292,311.55 | $17,464,202.73 | $0.08 |
| 2026-04-23 | $76,603,507.21 | $11,367,847.18 | $0.08 |
| 2026-04-24 | $80,037,847.14 | $14,421,912.80 | $0.08 |
| 2026-04-25 | $78,078,620.71 | $10,147,105.55 | $0.08 |
| 2026-04-26 | $74,625,355.38 | $8,185,547.57 | $0.07 |
| 2026-04-27 | $72,243,068.20 | $8,485,829.78 | $0.07 |
| 2026-04-28 | $71,419,311.10 | $8,646,245.67 | $0.07 |
| 2026-04-29 | $73,027,126.97 | $8,813,782.42 | $0.07 |
| 2026-04-30 | $70,665,787.06 | $10,507,861.89 | $0.07 |
| 2026-05-01 | $70,897,275.78 | $7,415,258.76 | $0.07 |
| 2026-05-02 | $71,977,223.46 | $5,094,305.93 | $0.07 |
| 2026-05-03 | $71,314,232.28 | $4,922,512.07 | $0.07 |
| 2026-05-04 | $69,841,821.13 | $6,484,479.30 | $0.07 |
| 2026-05-05 | $71,638,113.95 | $8,717,879.58 | $0.07 |
| 2026-05-06 | $71,668,125.86 | $11,112,414.46 | $0.07 |
| 2026-05-07 | $63,228,780.11 | $33,128,417.91 | $0.06 |
| 2026-05-08 | $64,288,608.69 | $21,107,332.49 | $0.06 |
| 2026-05-09 | $64,833,405.80 | $9,664,379.64 | $0.06 |
| 2026-05-10 | $64,820,592.59 | $6,818,571.92 | $0.06 |
| 2026-05-11 | $66,301,343.22 | $9,160,849.56 | $0.07 |
| 2026-05-12 | $65,186,443.98 | $6,708,381.85 | $0.07 |
| 2026-05-13 | $62,726,705.02 | $7,288,027.60 | $0.06 |
| 2026-05-14 | $61,993,383.22 | $11,693,213.93 | $0.06 |
| 2026-05-15 | $62,571,101.07 | $5,967,608.29 | $0.06 |
| 2026-05-16 | $58,923,268.88 | $8,542,052.78 | $0.06 |
| 2026-05-17 | $57,822,866.26 | $6,593,533.60 | $0.06 |
| 2026-05-18 | $56,413,006.24 | $6,061,179.65 | $0.06 |
| 2026-05-19 | $58,137,445.21 | $7,655,492.10 | $0.06 |
| 2026-05-20 | $62,146,285.14 | $91,671,246.53 | $0.06 |
| 2026-05-21 | $60,987,783.86 | $20,350,339.84 | $0.06 |
| 2026-05-22 | $61,009,724.97 | $13,142,181.81 | $0.06 |
| 2026-05-23 | $57,549,502.69 | $6,602,123.80 | $0.06 |
| 2026-05-24 | $58,731,138.51 | $7,217,022.89 | $0.06 |
| 2026-05-25 | $56,695,239.17 | $5,167,750.71 | $0.06 |
| 2026-05-26 | $55,980,934.87 | $6,623,954.78 | $0.06 |
| 2026-05-27 | $52,678,134.92 | $7,037,511.36 | $0.05 |
| 2026-05-28 | $53,323,846.13 | $24,669,262.47 | $0.05 |
| 2026-05-29 | $51,868,788.75 | $5,056,807.07 | $0.05 |
| 2026-05-30 | $52,716,355.81 | $4,209,774.49 | $0.05 |
| 2026-05-31 | $52,185,539.71 | $3,376,513.22 | $0.05 |
| 2026-06-01 | $51,991,314.87 | $3,516,957.29 | $0.05 |
| 2026-06-02 | $51,915,205.81 | $5,306,392.18 | $0.05 |
| 2026-06-03 | $48,938,234.30 | $3,937,204.06 | $0.05 |
| 2026-06-04 | $50,206,371.68 | $3,947,288.48 | $0.05 |
| 2026-06-05 | $49,205,926.88 | $10,595,662.51 | $0.05 |
| 2026-06-06 | $46,747,841.44 | $9,717,820.19 | $0.05 |
| 2026-06-07 | $45,175,270.35 | $6,165,457.68 | $0.05 |
| 2026-06-08 | $47,285,579.40 | $3,915,149.29 | $0.05 |
| 2026-06-09 | $47,613,423.37 | $7,158,281.98 | $0.05 |
| 2026-06-10 | $46,437,251.86 | $3,140,899.12 | $0.05 |
| 2026-06-11 | $45,951,393.99 | $9,050,306.67 | $0.05 |
| 2026-06-12 | $47,943,493.02 | $5,302,633.13 | $0.05 |
| 2026-06-13 | $47,418,907.33 | $3,376,193.85 | $0.05 |
| 2026-06-14 | $48,018,565.05 | $4,657,929.77 | $0.05 |
| 2026-06-15 | $48,770,135.54 | $4,680,141.36 | $0.05 |
| 2026-06-16 | $49,735,476.29 | $21,968,770.72 | $0.05 |
| 2026-06-17 | $48,477,444.98 | $5,760,894.15 | $0.05 |
| 2026-06-18 | $47,746,451.90 | $6,376,097.69 | $0.05 |
| 2026-06-19 | $45,748,590.20 | $5,144,474.78 | $0.05 |
| 2026-06-20 | $45,872,946.62 | $5,017,762.40 | $0.05 |
| 2026-06-21 | $46,152,390.70 | $3,892,836.04 | $0.05 |
| 2026-06-22 | $45,847,060.21 | $3,926,396.91 | $0.05 |
| 2026-06-23 | $45,042,379.27 | $4,961,178.19 | $0.05 |
| 2026-06-24 | $43,752,970.05 | $3,109,576.17 | $0.04 |
| 2026-06-25 | $45,090,252.92 | $11,938,009.83 | $0.05 |
| 2026-06-26 | $42,231,258.37 | $6,529,445.30 | $0.04 |
| 2026-06-27 | $42,570,535.71 | $4,078,756.31 | $0.04 |
| 2026-06-28 | $42,112,317.85 | $3,897,137.22 | $0.04 |
| 2026-06-29 | $42,230,948.37 | $4,526,302.74 | $0.04 |
| 2026-06-30 | $42,832,574.13 | $6,780,351.08 | $0.04 |
| 2026-07-01 | $41,930,458.45 | $17,484,741.15 | $0.04 |
| 2026-07-02 | $42,526,763.90 | $6,772,127.62 | $0.04 |
| 2026-07-03 | $43,171,147.77 | $3,979,099.78 | $0.04 |
| 2026-07-04 | $44,745,381.70 | $3,672,110.52 | $0.04 |
| 2026-07-05 | $46,010,220.63 | $7,551,339.40 | $0.05 |
| 2026-07-06 | $45,818,660.72 | $7,164,566.66 | $0.05 |
| 2026-07-07 | $46,602,893.36 | $4,720,639.64 | $0.05 |
| 2026-07-08 | $44,805,700.19 | $3,352,254.78 | $0.04 |
| 2026-07-09 | $45,614,231.58 | $9,782,011.85 | $0.05 |
| 2026-07-10 | $46,028,353.43 | $1,850,633.23 | $0.05 |
| 2026-07-11 | $45,607,179.16 | $2,257,007.28 | $0.05 |
| 2026-07-12 | $45,626,619.59 | $1,413,331.41 | $0.05 |
| 2026-07-13 | $44,870,655.56 | $1,466,638.36 | $0.04 |
| 2026-07-14 | $44,514,855.20 | $1,804,406.11 | $0.04 |
| 2026-07-15 | $44,998,835.86 | $2,352,358.52 | $0.04 |
| 2026-07-16 | $44,974,649.75 | $1,895,933.13 | $0.04 |
| 2026-07-17 | $44,129,071.44 | $1,563,423.50 | $0.04 |
| 2026-07-18 | $43,623,927.74 | $1,652,041.04 | $0.04 |
| 2026-07-19 | $44,110,256.21 | $3,100,116.48 | $0.04 |
| 2026-07-20 | $42,533,203.40 | $5,093,969.67 | $0.04 |
| 2026-07-21 | $42,378,853.15 | $1,927,034.30 | $0.04 |
| 2026-07-22 | $42,907,870.94 | $2,985,497.03 | $0.04 |
| 2026-07-23 | $42,520,378.73 | $2,687,119.80 | $0.04 |
| 2026-07-24 | $41,456,605.46 | $2,079,289.25 | $0.04 |
| 2026-07-25 | $40,916,039.66 | $1,500,038.06 | $0.04 |
| 2026-07-26 | $41,409,863.50 | $2,727,625.33 | $0.04 |
| 2026-07-27 | $42,348,267.17 | $3,373,486.41 | $0.04 |
| 2026-07-28 | $39,736,755.77 | $2,368,023.29 | $0.04 |
| 2026-07-29 | $39,934,241.99 | $1,834,062.09 | $0.04 |
| 2026-07-30 | $37,487,032.44 | $2,422,020.96 | $0.04 |
| 2026-07-31 | $37,494,663.34 | $2,565,997.47 | $0.04 |
| 2026-08-01 | $37,548,604.64 | $3,505,292.32 | $0.04 |
| 2026-08-02 | $37,345,122.93 | $2,594,565.37 | $0.04 |
| 2026-08-03 | $37,589,777.27 | $2,093,132.63 | $0.04 |
| 2026-08-04 | $37,797,641.00 | $1,836,765.50 | $0.04 |
| 2026-08-05 | $37,491,245.18 | $2,005,557.05 | $0.04 |
| 2026-08-06 | $37,637,800.13 | $1,894,134.89 | $0.04 |
| 2026-08-07 | $38,349,841.28 | $2,870,637.53 | $0.04 |
| 2026-08-08 | $37,952,756.66 | $1,760,272.31 | $0.04 |
| 2026-08-09 | $38,477,396.13 | $1,716,689.47 | $0.04 |
| 2026-08-10 | $38,562,212.22 | $1,874,944.56 | $0.04 |
| 2026-08-11 | $37,659,898.60 | $1,765,647.15 | $0.04 |
| 2026-08-12 | $36,490,402.13 | $2,160,185.35 | $0.04 |
| 2026-08-13 | $35,190,646.15 | $4,873,040.93 | $0.04 |
| 2026-08-14 | $36,122,115.36 | $2,696,344.66 | $0.04 |
| 2026-08-15 | $35,913,340.05 | $3,256,392.96 | $0.04 |
| 2026-08-16 | $37,109,471.78 | $4,880,778.75 | $0.04 |
| 2026-08-17 | $38,413,354.85 | $15,900,413.99 | $0.04 |
| 2026-08-18 | $37,244,583.72 | $10,341,434.37 | $0.04 |
| 2026-08-19 | $38,060,014.70 | $4,234,023.89 | $0.04 |
| 2026-08-20 | $40,148,135.39 | $4,050,948.15 | $0.04 |
| 2026-08-21 | $49,229,342.25 | $38,959,875.18 | $0.05 |
| 2026-08-22 | $49,979,702.51 | $54,701,229.44 | $0.05 |
| 2026-08-23 | $47,683,622.66 | $24,123,611.52 | $0.05 |
| 2026-08-24 | $48,135,641.13 | $15,892,408.62 | $0.05 |
| 2026-08-25 | $49,897,162.90 | $14,614,213.47 | $0.05 |
| 2026-08-26 | $52,622,759.21 | $26,948,107.34 | $0.05 |
| 2026-08-27 | $68,279,437.68 | $76,518,307.66 | $0.07 |
| 2026-08-28 | $59,371,826.47 | $44,317,199.61 | $0.06 |
| 2026-08-29 | $56,783,815.72 | $16,422,708.17 | $0.06 |
| 2026-08-30 | $57,972,911.74 | $15,832,623.75 | $0.06 |
| 2026-08-31 | $52,681,440.67 | $8,439,822.75 | $0.05 |
| 2026-09-01 | $52,448,807.67 | $11,371,774.91 | $0.05 |
| 2026-09-02 | $54,091,850.62 | $11,429,540.30 | $0.05 |
| 2026-09-03 | $52,435,444.65 | $4,633,788.56 | $0.05 |
| 2026-09-04 | $55,381,551.31 | $5,774,256.78 | $0.06 |
| 2026-09-05 | $56,818,825.27 | $6,750,073.58 | $0.06 |
| 2026-09-06 | $56,437,022.16 | $3,635,130.06 | $0.06 |
| 2026-09-07 | $56,326,850.09 | $3,048,955.67 | $0.06 |
| 2026-09-08 | $55,924,849.58 | $2,455,542.15 | $0.06 |
| 2026-09-09 | $56,341,478.59 | $2,447,327.85 | $0.06 |
| 2026-09-10 | $53,950,733.31 | $2,457,352.93 | $0.05 |
| 2026-09-11 | $52,872,790.17 | $4,230,629.00 | $0.05 |
| 2026-09-12 | $54,255,393.67 | $3,524,875.63 | $0.05 |
| 2026-09-13 | $53,500,583.89 | $2,913,182.95 | $0.05 |
| 2026-09-14 | $52,163,135.78 | $3,424,236.39 | $0.05 |
| 2026-09-15 | $51,676,149.54 | $3,522,282.56 | $0.05 |
| 2026-09-16 | $48,744,328.85 | $3,289,088.71 | $0.05 |
| 2026-09-17 | $49,627,018.61 | $3,491,710.94 | $0.05 |
| 2026-09-18 | $49,595,619.50 | $2,665,098.16 | $0.05 |
| 2026-09-19 | $53,346,583.25 | $2,708,425.01 | $0.05 |
| 2026-09-20 | $54,271,257.88 | $2,476,011.53 | $0.05 |
| 2026-09-21 | $54,704,778.03 | $7,123,579.72 | $0.05 |
| 2026-09-22 | $56,442,342.51 | $4,622,093.60 | $0.06 |
| 2026-09-23 | $57,689,476.89 | $4,071,343.62 | $0.06 |
| 2026-09-24 | $55,031,092.09 | $5,652,587.87 | $0.06 |
| 2026-09-25 | $57,531,689.64 | $4,736,181.17 | $0.06 |
| 2026-09-26 | $59,342,926.39 | $4,172,882.85 | $0.06 |
| 2026-09-27 | $59,520,104.91 | $4,943,471.79 | $0.06 |
| 2026-09-28 | $60,149,764.25 | $3,555,618.25 | $0.06 |
| 2026-09-29 | $56,957,354.39 | $5,275,543.34 | $0.06 |
| 2026-09-30 | $56,905,025.27 | $3,619,325.36 | $0.06 |
| 2026-10-01 | $59,179,178.44 | $4,489,423.23 | $0.06 |
| 2026-10-02 | $58,685,209.51 | $3,521,548.90 | $0.06 |
| 2026-10-03 | $60,070,128.74 | $4,783,461.68 | $0.06 |
| 2026-10-04 | $60,976,477.38 | $4,480,952.22 | $0.06 |
| 2026-10-05 | $60,052,260.33 | $2,648,060.25 | $0.06 |
| 2026-10-06 | $61,222,437.16 | $4,219,233.67 | $0.06 |
| 2026-10-07 | $60,834,292.26 | $2,195,044.11 | $0.06 |
| 2026-10-08 | $58,742,334.13 | $3,130,166.41 | $0.06 |
| 2026-10-09 | $58,571,769.85 | $14,829,207.17 | $0.06 |
| 2026-10-10 | $61,154,601.24 | $11,694,398.96 | $0.06 |
| 2026-10-11 | $63,085,604.25 | $6,723,768.19 | $0.06 |
| 2026-10-12 | $60,981,323.24 | $3,902,155.93 | $0.06 |
| 2026-10-13 | $56,356,234.26 | $2,935,258.35 | $0.06 |
| 2026-10-13 | $53,977,726.01 | $4,716,113.49 | $0.05 |
Bitcoin 
Ethereum 
Tether 
BNB 
XRP 
USDC 
Solana 
TRON 
Figure Heloc 
Zcash 
