Ontology ONT #504
$0.0386 5.58% (1d)
Market Overview
Ontology current market price is $0.0386 with a 24 hour trading volume of $10.55M. The total available supply of Ontology is 1.00B ONT. It has secured Rank 504 in the cryptocurrency market with a marketcap of $38.66M. The ONT price is 0.95% down in the last one hour.
The high price of the Ontology is $0.0398 and low price is $0.0365 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
504
Ontology Price
$0.0386
Market Cap
$38.66M 5.63%
Fully Diluted Valuation
$38.66M
Trading Volume(24h)
$10.55M
Circulating Supply
1.00B ONT
Total Supply
1.00B ONT
Max Supply
(Not Available)
High(24h)
$0.0398
Low(24h)
$0.0365
All-time High
$10.92 99.65%
02 May 2018
All-time Low
$0.0348 11.02%
14 Aug 2026
Cryptocurrency Ontology Calculator
Want to convert more cryptocurrencies?
Ontology Historical Data Chart
1h
0.95%
24h
5.58%
7d
0.01%
14d
3%
30d
11.24%
60d
20%
200d
39.91%
1y
71.55%
Ontology Historical Data
Historical data of Ontology past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-08-09 | $130,440,301.24 | $8,766,701.20 | $0.14 |
| 2025-08-10 | $133,255,764.91 | $6,995,314.80 | $0.15 |
| 2025-08-11 | $133,005,661.95 | $7,693,552.95 | $0.15 |
| 2025-08-12 | $125,599,404.18 | $9,106,351.68 | $0.14 |
| 2025-08-13 | $132,816,941.81 | $9,230,123.96 | $0.15 |
| 2025-08-14 | $137,040,172.12 | $8,192,704.37 | $0.15 |
| 2025-08-15 | $124,150,358.02 | $10,723,148.90 | $0.14 |
| 2025-08-16 | $123,221,298.47 | $6,475,395.99 | $0.13 |
| 2025-08-17 | $126,817,097.51 | $6,674,544.16 | $0.14 |
| 2025-08-18 | $127,357,889.98 | $6,243,414.95 | $0.14 |
| 2025-08-19 | $122,525,150.13 | $6,918,482.41 | $0.13 |
| 2025-08-20 | $118,452,991.10 | $7,508,716.16 | $0.13 |
| 2025-08-21 | $123,931,376.03 | $10,452,032.26 | $0.14 |
| 2025-08-22 | $122,253,786.31 | $13,350,455.03 | $0.13 |
| 2025-08-23 | $130,254,664.45 | $15,873,933.13 | $0.14 |
| 2025-08-24 | $131,211,632.34 | $11,981,086.52 | $0.14 |
| 2025-08-25 | $145,405,483.59 | $57,499,974.53 | $0.16 |
| 2025-08-26 | $176,024,299.45 | $519,136,910.59 | $0.19 |
| 2025-08-27 | $157,629,903.51 | $111,164,061.05 | $0.17 |
| 2025-08-28 | $148,587,055.54 | $61,430,430.48 | $0.16 |
| 2025-08-29 | $145,086,099.69 | $30,077,961.94 | $0.16 |
| 2025-08-30 | $137,743,134.79 | $29,506,874.42 | $0.15 |
| 2025-08-31 | $141,546,203.18 | $64,860,186.86 | $0.16 |
| 2025-09-01 | $134,275,312.03 | $14,644,005.71 | $0.15 |
| 2025-09-02 | $127,309,771.00 | $16,184,249.76 | $0.14 |
| 2025-09-03 | $127,848,770.81 | $9,944,048.31 | $0.14 |
| 2025-09-04 | $127,436,832.44 | $8,776,000.35 | $0.14 |
| 2025-09-05 | $123,956,161.12 | $10,767,816.88 | $0.14 |
| 2025-09-06 | $124,348,989.27 | $7,852,180.86 | $0.14 |
| 2025-09-07 | $123,866,949.69 | $4,844,703.07 | $0.14 |
| 2025-09-08 | $123,896,870.32 | $5,753,813.41 | $0.14 |
| 2025-09-09 | $126,001,976.07 | $7,784,714.12 | $0.14 |
| 2025-09-10 | $127,733,032.90 | $11,021,805.67 | $0.14 |
| 2025-09-11 | $128,402,590.13 | $7,335,784.15 | $0.14 |
| 2025-09-12 | $129,370,000.61 | $7,725,126.71 | $0.14 |
| 2025-09-13 | $131,742,671.06 | $8,013,131.85 | $0.14 |
| 2025-09-14 | $135,991,772.25 | $10,116,456.92 | $0.15 |
| 2025-09-15 | $129,355,609.94 | $11,454,921.55 | $0.14 |
| 2025-09-16 | $124,933,478.46 | $10,089,557.56 | $0.14 |
| 2025-09-17 | $126,506,037.90 | $7,726,679.81 | $0.14 |
| 2025-09-18 | $130,688,939.27 | $8,091,974.93 | $0.14 |
| 2025-09-19 | $130,304,919.01 | $6,677,595.71 | $0.14 |
| 2025-09-20 | $124,452,219.67 | $6,051,403.57 | $0.14 |
| 2025-09-21 | $124,968,462.32 | $4,308,810.04 | $0.14 |
| 2025-09-22 | $123,335,693.25 | $4,770,039.84 | $0.13 |
| 2025-09-23 | $113,418,407.21 | $10,797,644.84 | $0.12 |
| 2025-09-24 | $113,476,776.26 | $4,691,408.78 | $0.12 |
| 2025-09-25 | $115,146,953.46 | $5,474,715.86 | $0.13 |
| 2025-09-26 | $106,440,627.91 | $9,862,434.63 | $0.12 |
| 2025-09-27 | $111,593,307.97 | $6,119,992.28 | $0.12 |
| 2025-09-28 | $108,422,862.18 | $3,795,757.08 | $0.12 |
| 2025-09-29 | $110,732,258.51 | $4,788,453.72 | $0.12 |
| 2025-09-30 | $109,040,993.35 | $5,580,295.71 | $0.12 |
| 2025-10-01 | $107,518,138.78 | $5,630,388.84 | $0.12 |
| 2025-10-02 | $118,570,940.94 | $16,150,639.40 | $0.13 |
| 2025-10-03 | $121,710,004.44 | $19,658,247.23 | $0.13 |
| 2025-10-04 | $121,306,824.53 | $12,099,779.48 | $0.13 |
| 2025-10-05 | $115,582,793.13 | $6,635,817.76 | $0.13 |
| 2025-10-06 | $114,242,812.18 | $7,629,506.81 | $0.12 |
| 2025-10-07 | $116,764,111.17 | $7,233,893.79 | $0.13 |
| 2025-10-08 | $111,550,187.57 | $8,553,661.57 | $0.12 |
| 2025-10-09 | $117,084,582.47 | $9,760,199.43 | $0.13 |
| 2025-10-10 | $113,216,003.61 | $8,637,682.07 | $0.12 |
| 2025-10-11 | $81,769,833.70 | $26,100,923.64 | $0.09 |
| 2025-10-12 | $85,139,197.61 | $18,524,796.41 | $0.09 |
| 2025-10-13 | $93,906,857.80 | $9,453,039.14 | $0.10 |
| 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 | $41,471,347.24 | $2,308,046.43 | $0.04 |
| 2026-07-25 | $40,887,862.47 | $1,595,160.46 | $0.04 |
| 2026-07-26 | $41,357,798.46 | $2,554,833.65 | $0.04 |
| 2026-07-27 | $42,343,489.96 | $3,443,387.63 | $0.04 |
| 2026-07-28 | $39,721,334.17 | $2,363,195.74 | $0.04 |
| 2026-07-29 | $39,942,525.81 | $1,862,339.76 | $0.04 |
| 2026-07-30 | $37,505,144.32 | $2,268,953.36 | $0.04 |
| 2026-07-31 | $37,515,358.58 | $2,690,040.16 | $0.04 |
| 2026-08-01 | $37,604,726.50 | $3,591,144.77 | $0.04 |
| 2026-08-02 | $37,350,238.88 | $2,592,650.43 | $0.04 |
| 2026-08-03 | $37,605,524.00 | $2,100,161.46 | $0.04 |
| 2026-08-04 | $37,798,815.51 | $1,826,061.77 | $0.04 |
| 2026-08-05 | $37,481,614.00 | $1,999,246.58 | $0.04 |
| 2026-08-06 | $37,649,508.06 | $1,897,110.05 | $0.04 |
| 2026-08-07 | $38,399,693.90 | $2,887,306.47 | $0.04 |
| 2026-08-08 | $38,663,208.25 | $1,730,034.38 | $0.04 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
