Ontology ONT #461
$0.0456 0.11% (1d)
Market Overview
Ontology current market price is $0.0456 with a 24 hour trading volume of $5,241.75K. The total available supply of Ontology is 1.00B ONT. It has secured Rank 461 in the cryptocurrency market with a marketcap of $45.62M. The ONT price is 0.02% down in the last one hour.
The high price of the Ontology is $0.0463 and low price is $0.0437 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
461
Ontology Price
$0.0456
Market Cap
$45.62M 0.21%
Fully Diluted Valuation
$45.62M
Trading Volume(24h)
$5,241.75K
Circulating Supply
1.00B ONT
Total Supply
1.00B ONT
Max Supply
(Not Available)
High(24h)
$0.0463
Low(24h)
$0.0437
All-time High
$10.92 99.58%
02 May 2018
All-time Low
$0.0391 16.78%
08 Mar 2026
Cryptocurrency Ontology Calculator
Want to convert more cryptocurrencies?
Ontology Historical Data Chart
1h
0.02%
24h
0.11%
7d
7.33%
14d
9.22%
30d
6.35%
60d
29.76%
200d
17.1%
1y
62.61%
Ontology Historical Data
Historical data of Ontology past 365 days (00:00 UTC)
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2025-06-25 | $108,738,167.70 | $4,779,055.80 | $0.12 |
| 2025-06-26 | $106,858,955.55 | $5,185,473.54 | $0.12 |
| 2025-06-27 | $108,234,704.00 | $4,798,312.29 | $0.12 |
| 2025-06-28 | $110,772,636.55 | $3,997,933.28 | $0.12 |
| 2025-06-29 | $114,706,399.98 | $5,212,664.91 | $0.13 |
| 2025-06-30 | $110,651,005.11 | $7,925,079.19 | $0.12 |
| 2025-07-01 | $103,953,237.94 | $6,014,592.29 | $0.11 |
| 2025-07-02 | $114,360,070.80 | $6,721,189.02 | $0.12 |
| 2025-07-03 | $114,800,242.04 | $8,219,935.72 | $0.13 |
| 2025-07-04 | $108,495,306.82 | $6,450,045.92 | $0.12 |
| 2025-07-05 | $107,746,896.88 | $5,281,436.32 | $0.12 |
| 2025-07-06 | $111,353,216.21 | $6,015,192.60 | $0.12 |
| 2025-07-07 | $110,575,822.14 | $7,281,475.47 | $0.12 |
| 2025-07-08 | $113,589,434.34 | $6,796,808.48 | $0.12 |
| 2025-07-09 | $118,893,876.33 | $9,013,163.75 | $0.13 |
| 2025-07-10 | $124,269,539.72 | $9,558,441.30 | $0.14 |
| 2025-07-11 | $126,614,802.40 | $13,904,042.82 | $0.14 |
| 2025-07-12 | $128,748,062.57 | $13,243,027.93 | $0.14 |
| 2025-07-13 | $132,757,210.00 | $9,372,524.55 | $0.15 |
| 2025-07-14 | $132,076,476.50 | $13,163,712.90 | $0.14 |
| 2025-07-15 | $135,989,106.20 | $9,689,567.22 | $0.15 |
| 2025-07-16 | $137,877,727.43 | $7,294,572.69 | $0.15 |
| 2025-07-17 | $139,257,662.30 | $16,520,189.56 | $0.15 |
| 2025-07-18 | $139,963,288.92 | $10,444,397.83 | $0.15 |
| 2025-07-19 | $142,771,542.81 | $6,694,097.32 | $0.16 |
| 2025-07-20 | $148,253,656.89 | $16,238,581.09 | $0.16 |
| 2025-07-21 | $148,649,907.76 | $18,415,125.31 | $0.16 |
| 2025-07-22 | $148,371,099.39 | $14,887,630.67 | $0.16 |
| 2025-07-23 | $137,354,509.91 | $18,012,401.28 | $0.15 |
| 2025-07-24 | $133,916,935.69 | $11,190,151.45 | $0.15 |
| 2025-07-25 | $136,804,343.09 | $11,697,702.09 | $0.15 |
| 2025-07-26 | $136,904,241.54 | $5,260,941.15 | $0.15 |
| 2025-07-27 | $141,408,622.11 | $5,980,472.34 | $0.15 |
| 2025-07-28 | $130,107,641.92 | $10,909,583.94 | $0.14 |
| 2025-07-29 | $129,577,161.99 | $9,785,691.26 | $0.14 |
| 2025-07-30 | $128,761,307.38 | $10,400,973.17 | $0.14 |
| 2025-07-31 | $122,417,483.82 | $8,387,129.38 | $0.13 |
| 2025-08-01 | $119,530,321.88 | $13,113,161.16 | $0.13 |
| 2025-08-02 | $117,423,358.70 | $7,663,523.50 | $0.13 |
| 2025-08-03 | $120,438,108.30 | $5,134,183.25 | $0.13 |
| 2025-08-04 | $125,270,196.58 | $6,361,440.80 | $0.14 |
| 2025-08-05 | $121,309,996.99 | $7,467,661.86 | $0.13 |
| 2025-08-06 | $122,756,391.56 | $7,632,172.62 | $0.13 |
| 2025-08-07 | $127,853,633.07 | $7,621,639.24 | $0.14 |
| 2025-08-08 | $130,413,335.26 | $8,786,295.27 | $0.14 |
| 2025-08-09 | $133,333,700.76 | $7,000,500.95 | $0.15 |
| 2025-08-10 | $133,005,661.95 | $7,698,176.61 | $0.15 |
| 2025-08-11 | $125,782,429.67 | $7,540,449.90 | $0.14 |
| 2025-08-12 | $132,929,089.56 | $9,174,724.56 | $0.15 |
| 2025-08-13 | $137,247,889.00 | $8,005,175.70 | $0.15 |
| 2025-08-14 | $124,335,655.64 | $10,715,540.33 | $0.14 |
| 2025-08-15 | $122,844,725.09 | $6,474,856.69 | $0.13 |
| 2025-08-16 | $126,700,720.57 | $6,647,580.68 | $0.14 |
| 2025-08-17 | $127,432,518.24 | $6,258,084.27 | $0.14 |
| 2025-08-18 | $122,573,888.58 | $7,167,684.98 | $0.13 |
| 2025-08-19 | $118,424,905.67 | $7,478,714.72 | $0.13 |
| 2025-08-20 | $123,931,376.03 | $10,476,930.40 | $0.14 |
| 2025-08-21 | $122,076,711.34 | $13,354,484.06 | $0.13 |
| 2025-08-22 | $130,203,434.13 | $15,844,011.09 | $0.14 |
| 2025-08-23 | $131,105,055.91 | $12,011,206.44 | $0.14 |
| 2025-08-24 | $145,300,589.14 | $49,861,564.82 | $0.16 |
| 2025-08-25 | $176,319,010.97 | $525,091,709.03 | $0.19 |
| 2025-08-26 | $158,015,191.45 | $113,200,180.38 | $0.17 |
| 2025-08-27 | $148,535,013.20 | $44,260,321.01 | $0.16 |
| 2025-08-28 | $145,759,205.77 | $30,293,617.19 | $0.16 |
| 2025-08-29 | $137,685,061.99 | $22,623,602.52 | $0.15 |
| 2025-08-30 | $141,696,219.35 | $62,348,439.40 | $0.16 |
| 2025-08-31 | $134,287,426.28 | $14,772,940.48 | $0.15 |
| 2025-09-01 | $127,277,433.73 | $16,133,969.45 | $0.14 |
| 2025-09-02 | $127,898,649.19 | $9,887,733.49 | $0.14 |
| 2025-09-03 | $127,483,217.06 | $8,081,097.46 | $0.14 |
| 2025-09-04 | $123,816,614.71 | $8,672,243.66 | $0.14 |
| 2025-09-05 | $124,388,743.79 | $8,029,148.60 | $0.14 |
| 2025-09-06 | $123,878,697.83 | $4,955,855.97 | $0.14 |
| 2025-09-07 | $123,960,670.52 | $4,754,156.64 | $0.14 |
| 2025-09-08 | $126,103,137.76 | $6,213,364.85 | $0.14 |
| 2025-09-09 | $127,917,339.51 | $10,208,267.73 | $0.14 |
| 2025-09-10 | $128,380,783.51 | $8,271,549.67 | $0.14 |
| 2025-09-11 | $129,524,147.23 | $7,697,258.07 | $0.14 |
| 2025-09-12 | $131,436,692.80 | $8,050,332.48 | $0.14 |
| 2025-09-13 | $135,876,072.19 | $10,057,758.60 | $0.15 |
| 2025-09-14 | $129,284,050.44 | $11,473,442.02 | $0.14 |
| 2025-09-15 | $124,623,301.35 | $8,983,835.16 | $0.14 |
| 2025-09-16 | $126,460,249.67 | $7,763,059.31 | $0.14 |
| 2025-09-17 | $130,534,948.40 | $8,071,186.08 | $0.14 |
| 2025-09-18 | $130,352,283.25 | $6,698,420.26 | $0.14 |
| 2025-09-19 | $124,375,693.12 | $6,070,108.34 | $0.14 |
| 2025-09-20 | $125,037,761.43 | $4,906,237.40 | $0.14 |
| 2025-09-21 | $123,373,976.61 | $4,772,502.35 | $0.13 |
| 2025-09-22 | $113,355,685.48 | $11,264,375.71 | $0.12 |
| 2025-09-23 | $113,591,257.81 | $4,707,936.89 | $0.12 |
| 2025-09-24 | $115,077,129.03 | $5,044,711.08 | $0.13 |
| 2025-09-25 | $106,239,584.64 | $9,796,030.42 | $0.12 |
| 2025-09-26 | $111,617,956.99 | $5,574,129.42 | $0.12 |
| 2025-09-27 | $108,387,285.38 | $3,792,101.18 | $0.12 |
| 2025-09-28 | $110,685,934.11 | $4,794,747.65 | $0.12 |
| 2025-09-29 | $109,153,304.84 | $5,905,554.51 | $0.12 |
| 2025-09-30 | $107,301,610.24 | $5,647,062.92 | $0.12 |
| 2025-10-01 | $118,403,435.44 | $15,058,907.64 | $0.13 |
| 2025-10-02 | $121,715,974.10 | $19,733,222.47 | $0.13 |
| 2025-10-03 | $121,257,663.52 | $12,682,809.69 | $0.13 |
| 2025-10-04 | $115,580,548.22 | $6,687,806.70 | $0.13 |
| 2025-10-05 | $114,190,569.15 | $7,601,150.31 | $0.12 |
| 2025-10-06 | $116,800,415.29 | $7,185,926.63 | $0.13 |
| 2025-10-07 | $111,626,402.14 | $8,577,198.59 | $0.12 |
| 2025-10-08 | $116,959,620.30 | $9,762,290.27 | $0.13 |
| 2025-10-09 | $113,226,504.28 | $8,533,363.61 | $0.12 |
| 2025-10-10 | $82,311,973.57 | $26,375,879.08 | $0.09 |
| 2025-10-11 | $85,155,798.84 | $19,354,346.51 | $0.09 |
| 2025-10-12 | $93,833,748.79 | $9,431,940.60 | $0.10 |
| 2025-10-13 | $98,052,427.10 | $9,610,850.68 | $0.11 |
| 2025-10-14 | $96,172,234.03 | $9,773,868.01 | $0.10 |
| 2025-10-15 | $91,576,999.15 | $10,361,198.79 | $0.10 |
| 2025-10-16 | $88,311,033.70 | $9,680,245.45 | $0.10 |
| 2025-10-17 | $86,670,503.21 | $8,505,035.73 | $0.09 |
| 2025-10-18 | $86,718,867.75 | $5,301,018.32 | $0.09 |
| 2025-10-19 | $86,343,444.44 | $6,533,224.91 | $0.09 |
| 2025-10-20 | $87,397,683.10 | $5,360,680.50 | $0.10 |
| 2025-10-21 | $84,797,638.32 | $7,913,978.57 | $0.09 |
| 2025-10-22 | $82,989,798.53 | $7,414,489.63 | $0.09 |
| 2025-10-23 | $83,503,246.79 | $5,600,603.42 | $0.09 |
| 2025-10-24 | $84,016,847.35 | $4,628,437.51 | $0.09 |
| 2025-10-25 | $83,423,914.95 | $3,673,421.50 | $0.09 |
| 2025-10-26 | $88,431,414.10 | $7,375,848.05 | $0.10 |
| 2025-10-27 | $84,559,221.70 | $6,273,349.64 | $0.09 |
| 2025-10-28 | $81,682,361.51 | $5,747,640.54 | $0.09 |
| 2025-10-29 | $80,651,996.92 | $7,081,065.30 | $0.09 |
| 2025-10-30 | $75,504,431.78 | $6,517,274.45 | $0.08 |
| 2025-10-31 | $78,466,940.57 | $4,431,701.66 | $0.09 |
| 2025-11-01 | $82,268,449.68 | $6,025,489.53 | $0.09 |
| 2025-11-02 | $81,935,799.92 | $4,798,419.81 | $0.09 |
| 2025-11-03 | $72,815,366.31 | $7,539,538.37 | $0.08 |
| 2025-11-04 | $71,538,319.49 | $9,608,619.76 | $0.08 |
| 2025-11-05 | $75,717,994.92 | $6,745,020.45 | $0.08 |
| 2025-11-06 | $74,819,031.92 | $6,369,020.73 | $0.08 |
| 2025-11-07 | $84,427,970.12 | $10,566,565.48 | $0.09 |
| 2025-11-08 | $81,887,768.03 | $8,438,954.21 | $0.09 |
| 2025-11-09 | $79,954,107.10 | $8,394,214.83 | $0.09 |
| 2025-11-10 | $79,575,139.24 | $9,673,792.98 | $0.09 |
| 2025-11-11 | $77,921,849.86 | $16,150,070.91 | $0.08 |
| 2025-11-12 | $77,439,075.70 | $14,137,124.30 | $0.08 |
| 2025-11-13 | $73,709,980.37 | $8,543,632.81 | $0.08 |
| 2025-11-14 | $70,554,786.61 | $8,211,528.63 | $0.08 |
| 2025-11-15 | $73,005,268.47 | $5,431,717.94 | $0.08 |
| 2025-11-16 | $70,135,310.38 | $8,080,029.21 | $0.08 |
| 2025-11-17 | $69,483,705.99 | $7,232,659.79 | $0.08 |
| 2025-11-18 | $71,479,338.10 | $7,967,347.94 | $0.08 |
| 2025-11-19 | $70,042,923.12 | $5,868,364.69 | $0.08 |
| 2025-11-20 | $66,595,605.54 | $8,777,886.70 | $0.07 |
| 2025-11-21 | $65,212,794.74 | $10,676,931.50 | $0.07 |
| 2025-11-22 | $64,985,212.62 | $5,043,088.34 | $0.07 |
| 2025-11-23 | $65,937,696.90 | $4,477,344.68 | $0.07 |
| 2025-11-24 | $68,245,419.62 | $5,571,153.13 | $0.07 |
| 2025-11-25 | $68,024,267.52 | $5,632,573.66 | $0.07 |
| 2025-11-26 | $67,350,130.52 | $8,229,126.55 | $0.07 |
| 2025-11-27 | $68,810,045.67 | $4,578,663.94 | $0.07 |
| 2025-11-28 | $67,166,661.24 | $6,469,315.67 | $0.07 |
| 2025-11-29 | $66,053,821.56 | $3,560,815.98 | $0.07 |
| 2025-11-30 | $63,751,986.21 | $6,250,945.97 | $0.07 |
| 2025-12-01 | $61,716,893.74 | $7,230,384.29 | $0.07 |
| 2025-12-02 | $68,152,220.35 | $10,167,035.19 | $0.07 |
| 2025-12-03 | $67,969,476.41 | $5,624,104.69 | $0.07 |
| 2025-12-04 | $64,947,437.05 | $5,243,417.29 | $0.07 |
| 2025-12-05 | $62,819,155.97 | $4,763,536.84 | $0.07 |
| 2025-12-06 | $64,137,478.80 | $3,832,299.38 | $0.07 |
| 2025-12-07 | $62,057,090.70 | $4,744,835.24 | $0.07 |
| 2025-12-08 | $63,597,889.14 | $4,299,362.02 | $0.07 |
| 2025-12-09 | $66,308,758.00 | $4,909,147.24 | $0.07 |
| 2025-12-10 | $63,946,983.51 | $5,394,393.47 | $0.07 |
| 2025-12-11 | $62,637,713.95 | $4,885,937.33 | $0.07 |
| 2025-12-12 | $60,975,042.92 | $4,421,087.84 | $0.07 |
| 2025-12-13 | $61,634,660.68 | $2,573,416.52 | $0.07 |
| 2025-12-14 | $58,920,427.15 | $3,014,197.08 | $0.06 |
| 2025-12-15 | $55,785,698.48 | $3,416,822.94 | $0.06 |
| 2025-12-16 | $55,838,542.91 | $3,091,484.33 | $0.06 |
| 2025-12-17 | $52,346,460.09 | $4,160,521.21 | $0.06 |
| 2025-12-18 | $48,696,608.66 | $3,980,046.71 | $0.05 |
| 2025-12-19 | $50,549,655.34 | $4,151,802.34 | $0.06 |
| 2025-12-20 | $50,710,461.29 | $3,441,271.45 | $0.06 |
| 2025-12-21 | $49,451,345.49 | $3,396,230.70 | $0.05 |
| 2025-12-22 | $49,943,466.42 | $8,728,999.86 | $0.05 |
| 2025-12-23 | $49,270,051.66 | $3,813,107.79 | $0.05 |
| 2025-12-24 | $49,206,453.71 | $3,372,909.79 | $0.05 |
| 2025-12-25 | $48,587,581.06 | $4,651,535.44 | $0.05 |
| 2025-12-26 | $48,851,562.55 | $3,111,648.31 | $0.05 |
| 2025-12-27 | $59,612,085.20 | $94,315,518.35 | $0.06 |
| 2025-12-28 | $55,495,658.34 | $55,835,536.85 | $0.06 |
| 2025-12-29 | $69,195,194.93 | $83,912,641.84 | $0.08 |
| 2025-12-30 | $64,460,082.37 | $27,320,242.39 | $0.07 |
| 2025-12-31 | $58,740,568.39 | $18,003,509.98 | $0.06 |
| 2026-01-01 | $59,618,031.94 | $27,637,089.69 | $0.06 |
| 2026-01-02 | $59,894,881.27 | $11,042,118.67 | $0.07 |
| 2026-01-03 | $58,802,635.87 | $9,624,807.77 | $0.06 |
| 2026-01-04 | $58,540,047.27 | $8,744,253.95 | $0.06 |
| 2026-01-05 | $59,739,765.92 | $13,246,259.79 | $0.07 |
| 2026-01-06 | $62,821,586.84 | $40,626,810.26 | $0.07 |
| 2026-01-07 | $59,966,248.48 | $10,708,691.80 | $0.07 |
| 2026-01-08 | $61,930,788.29 | $7,694,870.04 | $0.07 |
| 2026-01-09 | $60,358,763.98 | $4,154,503.94 | $0.06 |
| 2026-01-10 | $59,488,213.47 | $10,625,804.92 | $0.06 |
| 2026-01-11 | $59,303,923.66 | $6,786,408.76 | $0.06 |
| 2026-01-12 | $58,048,995.85 | $7,446,100.75 | $0.06 |
| 2026-01-13 | $60,932,730.56 | $16,845,823.75 | $0.07 |
| 2026-01-14 | $62,916,398.52 | $13,805,740.99 | $0.07 |
| 2026-01-15 | $61,770,959.26 | $10,747,830.53 | $0.07 |
| 2026-01-16 | $63,535,138.49 | $5,464,222.63 | $0.07 |
| 2026-01-17 | $62,722,775.01 | $6,858,597.80 | $0.07 |
| 2026-01-18 | $59,543,051.65 | $6,360,542.99 | $0.06 |
| 2026-01-19 | $57,251,755.65 | $7,487,124.85 | $0.06 |
| 2026-01-20 | $54,693,586.33 | $6,973,681.51 | $0.06 |
| 2026-01-21 | $55,700,406.41 | $6,637,665.86 | $0.06 |
| 2026-01-22 | $54,882,485.93 | $4,976,125.38 | $0.06 |
| 2026-01-23 | $54,437,652.21 | $2,041,522.21 | $0.06 |
| 2026-01-24 | $53,946,150.00 | $3,367,659.13 | $0.06 |
| 2026-01-25 | $52,214,302.41 | $5,716,143.67 | $0.06 |
| 2026-01-26 | $54,292,403.74 | $4,584,350.57 | $0.06 |
| 2026-01-27 | $55,717,846.87 | $22,441,648.70 | $0.06 |
| 2026-01-28 | $57,102,760.21 | $8,753,957.62 | $0.06 |
| 2026-01-29 | $52,326,712.99 | $6,095,817.62 | $0.06 |
| 2026-01-30 | $51,748,432.34 | $6,390,783.32 | $0.06 |
| 2026-01-31 | $46,835,532.85 | $6,261,970.05 | $0.05 |
| 2026-02-01 | $47,462,494.05 | $8,726,794.09 | $0.05 |
| 2026-02-02 | $49,276,181.20 | $4,609,155.81 | $0.05 |
| 2026-02-03 | $48,959,990.17 | $6,875,885.69 | $0.05 |
| 2026-02-04 | $48,005,098.48 | $4,357,281.95 | $0.05 |
| 2026-02-05 | $40,115,583.27 | $7,859,569.03 | $0.04 |
| 2026-02-06 | $44,025,170.30 | $5,643,671.77 | $0.05 |
| 2026-02-07 | $44,005,660.63 | $4,316,330.41 | $0.05 |
| 2026-02-08 | $42,661,030.37 | $3,553,907.24 | $0.05 |
| 2026-02-09 | $42,948,945.55 | $3,613,583.70 | $0.05 |
| 2026-02-10 | $41,344,124.25 | $1,766,229.50 | $0.04 |
| 2026-02-11 | $41,699,631.78 | $3,338,548.45 | $0.04 |
| 2026-02-12 | $42,388,494.45 | $3,161,921.30 | $0.05 |
| 2026-02-13 | $43,493,057.59 | $2,754,028.63 | $0.05 |
| 2026-02-14 | $45,287,187.95 | $3,328,792.64 | $0.05 |
| 2026-02-15 | $43,303,180.04 | $3,087,445.68 | $0.05 |
| 2026-02-16 | $44,346,587.43 | $2,548,858.32 | $0.05 |
| 2026-02-17 | $43,755,877.55 | $2,561,059.79 | $0.05 |
| 2026-02-18 | $42,759,820.26 | $16,196,199.39 | $0.05 |
| 2026-02-19 | $41,488,143.17 | $4,365,982.08 | $0.04 |
| 2026-02-20 | $41,923,376.13 | $3,170,538.41 | $0.04 |
| 2026-02-21 | $40,993,248.62 | $3,185,482.72 | $0.04 |
| 2026-02-22 | $39,073,935.52 | $3,051,481.93 | $0.04 |
| 2026-02-23 | $37,407,743.32 | $3,691,111.46 | $0.04 |
| 2026-02-24 | $37,686,440.62 | $7,679,187.76 | $0.04 |
| 2026-02-25 | $40,241,494.06 | $12,660,393.72 | $0.04 |
| 2026-02-26 | $40,254,635.04 | $7,331,960.29 | $0.04 |
| 2026-02-27 | $40,629,219.88 | $4,660,713.21 | $0.04 |
| 2026-02-28 | $40,702,683.30 | $4,414,552.14 | $0.04 |
| 2026-03-01 | $40,240,606.46 | $4,341,338.08 | $0.04 |
| 2026-03-02 | $40,418,791.18 | $3,357,145.57 | $0.04 |
| 2026-03-03 | $39,624,304.52 | $7,358,001.97 | $0.04 |
| 2026-03-04 | $41,275,996.58 | $3,985,546.52 | $0.04 |
| 2026-03-05 | $39,940,773.88 | $5,908,139.57 | $0.04 |
| 2026-03-06 | $38,463,251.74 | $4,903,152.89 | $0.04 |
| 2026-03-07 | $37,403,443.86 | $3,848,439.49 | $0.04 |
| 2026-03-08 | $36,633,211.67 | $4,103,188.10 | $0.04 |
| 2026-03-09 | $37,138,907.85 | $3,525,383.52 | $0.04 |
| 2026-03-10 | $37,579,309.28 | $3,450,716.73 | $0.04 |
| 2026-03-11 | $38,682,104.25 | $6,659,755.23 | $0.04 |
| 2026-03-12 | $39,088,370.81 | $3,609,048.42 | $0.04 |
| 2026-03-13 | $39,258,769.93 | $3,766,528.54 | $0.04 |
| 2026-03-14 | $37,905,684.07 | $4,195,348.99 | $0.04 |
| 2026-03-15 | $40,235,698.80 | $11,921,973.42 | $0.04 |
| 2026-03-16 | $41,396,824.40 | $7,992,274.27 | $0.04 |
| 2026-03-17 | $42,505,727.22 | $8,026,406.20 | $0.05 |
| 2026-03-18 | $40,705,492.57 | $5,273,976.35 | $0.04 |
| 2026-03-19 | $39,333,317.79 | $3,605,116.54 | $0.04 |
| 2026-03-20 | $39,571,896.14 | $6,869,242.02 | $0.04 |
| 2026-03-21 | $37,927,844.56 | $3,437,995.32 | $0.04 |
| 2026-03-22 | $37,178,525.63 | $3,916,410.22 | $0.04 |
| 2026-03-23 | $39,039,954.11 | $5,071,436.49 | $0.04 |
| 2026-03-24 | $56,652,211.72 | $208,125,332.89 | $0.06 |
| 2026-03-25 | $56,013,323.89 | $145,029,696.44 | $0.06 |
| 2026-03-26 | $52,328,848.09 | $55,147,428.24 | $0.06 |
| 2026-03-27 | $48,552,318.99 | $27,731,258.00 | $0.05 |
| 2026-03-28 | $59,428,541.50 | $121,642,888.88 | $0.06 |
| 2026-03-29 | $55,600,568.93 | $41,732,345.79 | $0.06 |
| 2026-03-30 | $80,819,225.53 | $208,441,948.48 | $0.09 |
| 2026-03-31 | $78,331,022.48 | $96,315,177.92 | $0.08 |
| 2026-04-01 | $105,093,637.43 | $274,014,844.74 | $0.11 |
| 2026-04-02 | $100,856,207.10 | $208,783,581.71 | $0.11 |
| 2026-04-03 | $100,974,272.54 | $125,586,896.63 | $0.11 |
| 2026-04-04 | $90,847,595.50 | $48,995,923.99 | $0.10 |
| 2026-04-05 | $86,340,402.12 | $56,551,999.64 | $0.09 |
| 2026-04-06 | $79,719,597.58 | $51,793,012.97 | $0.08 |
| 2026-04-07 | $78,843,266.03 | $41,034,852.12 | $0.08 |
| 2026-04-08 | $71,562,817.45 | $15,031,857.48 | $0.08 |
| 2026-04-09 | $76,072,558.88 | $53,097,809.56 | $0.08 |
| 2026-04-10 | $74,111,070.48 | $32,623,906.84 | $0.08 |
| 2026-04-11 | $84,460,625.31 | $65,813,078.47 | $0.09 |
| 2026-04-12 | $80,737,047.96 | $17,723,534.14 | $0.08 |
| 2026-04-13 | $82,414,537.91 | $22,843,731.62 | $0.08 |
| 2026-04-14 | $77,867,987.92 | $11,023,047.89 | $0.08 |
| 2026-04-15 | $76,520,200.16 | $12,656,425.29 | $0.08 |
| 2026-04-16 | $75,899,200.02 | $14,400,395.78 | $0.08 |
| 2026-04-17 | $80,140,692.93 | $17,347,230.23 | $0.08 |
| 2026-04-18 | $81,253,735.86 | $74,023,500.91 | $0.08 |
| 2026-04-19 | $75,830,161.42 | $10,038,779.18 | $0.08 |
| 2026-04-20 | $75,394,428.51 | $17,024,855.08 | $0.08 |
| 2026-04-21 | $79,330,622.87 | $19,734,940.79 | $0.08 |
| 2026-04-22 | $76,528,797.36 | $12,778,600.91 | $0.08 |
| 2026-04-23 | $80,090,690.81 | $16,186,967.98 | $0.08 |
| 2026-04-24 | $77,865,120.89 | $9,572,043.73 | $0.08 |
| 2026-04-25 | $74,393,673.09 | $6,796,540.82 | $0.07 |
| 2026-04-26 | $72,235,377.87 | $7,456,997.31 | $0.07 |
| 2026-04-27 | $71,258,616.61 | $7,019,692.40 | $0.07 |
| 2026-04-28 | $72,715,793.44 | $7,967,870.74 | $0.07 |
| 2026-04-29 | $70,728,407.47 | $11,091,007.20 | $0.07 |
| 2026-04-30 | $70,744,963.78 | $7,899,101.84 | $0.07 |
| 2026-05-01 | $71,760,916.95 | $5,338,965.81 | $0.07 |
| 2026-05-02 | $71,207,713.65 | $4,992,283.90 | $0.07 |
| 2026-05-03 | $69,574,252.37 | $6,733,812.81 | $0.07 |
| 2026-05-04 | $71,678,128.87 | $8,525,233.50 | $0.07 |
| 2026-05-05 | $71,450,025.78 | $11,675,180.82 | $0.07 |
| 2026-05-06 | $63,396,963.24 | $26,327,708.81 | $0.06 |
| 2026-05-07 | $63,928,182.39 | $14,772,266.12 | $0.06 |
| 2026-05-08 | $64,670,025.42 | $10,739,106.80 | $0.06 |
| 2026-05-09 | $64,723,677.62 | $7,974,054.56 | $0.06 |
| 2026-05-10 | $66,526,017.91 | $9,474,502.07 | $0.07 |
| 2026-05-11 | $65,260,001.18 | $7,667,745.51 | $0.07 |
| 2026-05-12 | $62,594,824.76 | $7,868,205.70 | $0.06 |
| 2026-05-13 | $61,923,875.11 | $12,694,743.12 | $0.06 |
| 2026-05-14 | $62,587,796.36 | $5,806,056.29 | $0.06 |
| 2026-05-15 | $58,855,644.14 | $9,090,601.90 | $0.06 |
| 2026-05-16 | $57,807,032.08 | $7,182,635.21 | $0.06 |
| 2026-05-17 | $55,970,685.14 | $6,592,238.76 | $0.06 |
| 2026-05-18 | $58,046,106.46 | $8,235,469.09 | $0.06 |
| 2026-05-19 | $61,975,695.34 | $91,093,460.32 | $0.06 |
| 2026-05-20 | $61,166,134.82 | $14,325,337.59 | $0.06 |
| 2026-05-21 | $61,143,151.68 | $11,516,710.49 | $0.06 |
| 2026-05-22 | $57,463,070.52 | $8,031,119.73 | $0.06 |
| 2026-05-23 | $58,849,073.29 | $7,988,007.92 | $0.06 |
| 2026-05-24 | $56,813,103.99 | $6,200,773.09 | $0.06 |
| 2026-05-25 | $56,186,468.85 | $7,761,926.43 | $0.06 |
| 2026-05-26 | $52,789,219.37 | $8,067,626.63 | $0.05 |
| 2026-05-27 | $53,309,734.05 | $16,504,350.04 | $0.05 |
| 2026-05-28 | $51,787,503.50 | $7,002,888.92 | $0.05 |
| 2026-05-29 | $52,716,455.53 | $7,779,768.01 | $0.05 |
| 2026-05-30 | $52,105,115.10 | $5,166,744.64 | $0.05 |
| 2026-05-31 | $51,990,569.86 | $5,265,357.85 | $0.05 |
| 2026-06-01 | $52,074,643.27 | $7,084,769.42 | $0.05 |
| 2026-06-02 | $49,059,103.08 | $5,771,875.54 | $0.05 |
| 2026-06-03 | $50,348,977.18 | $5,779,320.05 | $0.05 |
| 2026-06-04 | $49,065,038.66 | $10,299,682.83 | $0.05 |
| 2026-06-05 | $46,641,003.82 | $11,963,975.80 | $0.05 |
| 2026-06-06 | $45,179,882.76 | $7,621,206.81 | $0.05 |
| 2026-06-07 | $47,150,743.76 | $7,911,977.09 | $0.05 |
| 2026-06-08 | $47,404,151.92 | $8,970,739.69 | $0.05 |
| 2026-06-09 | $46,365,722.56 | $4,830,338.64 | $0.05 |
| 2026-06-10 | $46,027,459.94 | $10,570,905.27 | $0.05 |
| 2026-06-11 | $47,898,251.16 | $6,560,843.69 | $0.05 |
| 2026-06-12 | $47,269,482.70 | $4,730,528.09 | $0.05 |
| 2026-06-13 | $48,025,776.19 | $5,677,755.78 | $0.05 |
| 2026-06-14 | $48,760,656.40 | $5,480,706.22 | $0.05 |
| 2026-06-15 | $49,709,445.92 | $23,708,611.81 | $0.05 |
| 2026-06-16 | $48,584,842.59 | $7,078,949.62 | $0.05 |
| 2026-06-17 | $47,736,908.46 | $7,520,671.78 | $0.05 |
| 2026-06-18 | $45,764,254.26 | $5,897,385.26 | $0.05 |
| 2026-06-19 | $45,792,431.67 | $5,601,544.98 | $0.05 |
| 2026-06-20 | $46,190,480.57 | $4,732,879.29 | $0.05 |
| 2026-06-21 | $45,844,904.09 | $4,624,754.17 | $0.05 |
| 2026-06-22 | $45,054,172.00 | $5,871,061.95 | $0.05 |
| 2026-06-23 | $43,808,721.42 | $3,954,013.05 | $0.04 |
| 2026-06-24 | $43,608,861.65 | $9,028,678.24 | $0.04 |
| 2026-06-25 | $43,492,175.13 | $11,088,629.84 | $0.04 |
Bitcoin 
Ethereum 
Tether 
BNB 
USDC 
XRP 
Solana 
TRON 
Figure Heloc 
Hyperliquid 
