Ontology Price History

(ONT)

Time period: 2024-10-18 ~ 2025-10-19

2024-10-18

2025-10-19

USD

Date	Open price*	Upper Price	Lower Price	Close price**	Vol
2025-10-17	$0.096782	$0.098614	$0.089619	$0.094188	$10.264M
2025-10-16	$0.098847	$0.101433	$0.095736	$0.095947	$9.466M
2025-10-15	$0.103455	$0.106058	$0.098702	$0.099189	$9.958M
2025-10-14	$0.104202	$0.107201	$0.097848	$0.103540	$9.019M
2025-10-13	$0.100136	$0.104399	$0.10074	$0.104202	$10.509M
2025-10-12	$0.096397	$0.101151	$0.090318	$0.100136	$9.725M
2025-10-11	$0.118950	$0.119977	$0.064869	$0.096397	$36.695M
2025-10-10	$0.120840	$0.125976	$0.118762	$0.118789	$9.453M
2025-10-09	$0.123651	$0.128515	$0.120662	$0.120796	$9.267M
2025-10-08	$0.121644	$0.126044	$0.121293	$0.123651	$9.230M
2025-10-07	$0.129218	$0.129622	$0.12143	$0.121623	$8.369M
2025-10-06	$0.127819	$0.129668	$0.123891	$0.129218	$7.330M
2025-10-05	$0.125580	$0.130982	$0.124881	$0.127712	$6.772M
2025-10-04	$0.131403	$0.133233	$0.125373	$0.125611	$9.687M
2025-10-03	$0.131047	$0.133065	$0.128204	$0.131728	$11.894M
2025-10-02	$0.123827	$0.136114	$0.123603	$0.131379	$24.532M
2025-10-01	$0.113922	$0.124199	$0.113756	$0.123954	$8.586M
2025-09-30	$0.119171	$0.120054	$0.113703	$0.114051	$5.918M
2025-09-29	$0.117668	$0.120746	$0.116534	$0.118923	$5.422M
2025-09-28	$0.120290	$0.119633	$0.115238	$0.117668	$4.036M

* Earliest data in range (UTC time)

** Latest data in range (UTC time)

Where can you buy ONT

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends

Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

New users can receive a welcome gift pack worth

6000

USDT

About ONT historical price data

The ONT price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of ONT over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.

According to our ONT price history data, its value surged to an all-time high of over $10.92 in 2018-05-03. On the other hand, the lowest point in the ONT price trajectory (often referred to as the “ONT all-time low”) occurred in 2025-06-23. Anyone who purchased ONT during that period would currently enjoy an impressive profit of $10.81411.

By design, the total supply of ONT will reach 1,000M. As of now, the circulating supply of ONT is approximately 914M.

All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.

Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

ONT historical data examples

Here are some uses of ONT historical data in ONT trading

Technical analysis:

Traders use historical data to analyze trends and movements in the ONT market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.

Predicting ONT price based on historical data:

Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the ONT market. By using LBank’s ONT historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for ONT. These data can then be used to define and train price prediction models, helping users make informed trading decisions.

Risk management:

By obtaining historical data, traders can assess the risks of investing in ONT. They can also determine the volatility of ONT, allowing them to make sound investment decisions.

Portfolio management:

Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.

Training ONT trading bots:

In addition, users can choose to download ONT historical cryptocurrency OHLC (open, high, low, close) data to train their own ONT trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study ONT’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze ONT candlestick chart data

ONT candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.

The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.

According to ONT historical data, when the ONT market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.

When ONT is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.