Ontology ONT #394
$0.151 1.48% (1d)
Market Overview
Ontology current market price is $0.151 with a 24 hour trading volume of $7,314.38K. The total available supply of Ontology is 1.00B ONT. It has secured Rank 394 in the cryptocurrency market with a marketcap of $138.05M. The ONT price is 0.41% up in the last one hour.
The high price of the Ontology is $0.154 and low price is $0.147 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
394
Ontology Price
$0.151
Market Cap
$138.05M 1.42%
Fully Diluted Valuation
$150.93M
Trading Volume(24h)
$7,314.38K
Circulating Supply
0.91B ONT
Total Supply
1.00B ONT
Max Supply
(Not Available)
High(24h)
$0.154
Low(24h)
$0.147
All-time High
$10.92 98.62%
03 May 2018
All-time Low
$0.106 42.35%
22 Jun 2025
Cryptocurrency Ontology Calculator
Want to convert more cryptocurrencies?
Ontology Price Chart
1h
0.41%
24h
1.48%
7d
16.2%
14d
20.61%
30d
19.07%
60d
1.15%
200d
40.04%
1y
25.56%
Ontology Historical Data
Historical data of Ontology past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-07-15 | $173,704,052.13 | $7,560,689.04 | $0.19 |
| 2024-07-16 | $183,317,763.98 | $10,943,730.04 | $0.20 |
| 2024-07-17 | $183,111,942.66 | $10,806,284.86 | $0.20 |
| 2024-07-18 | $186,471,869.02 | $11,595,930.86 | $0.21 |
| 2024-07-19 | $185,663,233.41 | $11,396,777.55 | $0.20 |
| 2024-07-20 | $192,784,798.23 | $9,330,593.60 | $0.21 |
| 2024-07-21 | $190,810,260.08 | $9,280,261.21 | $0.21 |
| 2024-07-22 | $196,815,305.59 | $18,263,815.84 | $0.22 |
| 2024-07-23 | $186,276,631.69 | $18,413,418.78 | $0.21 |
| 2024-07-24 | $182,347,836.38 | $12,018,967.14 | $0.20 |
| 2024-07-25 | $180,162,900.38 | $9,314,654.84 | $0.20 |
| 2024-07-26 | $172,035,538.44 | $11,116,880.96 | $0.19 |
| 2024-07-27 | $182,873,598.45 | $9,084,907.98 | $0.20 |
| 2024-07-28 | $187,173,750.69 | $9,408,966.55 | $0.21 |
| 2024-07-29 | $182,990,766.73 | $7,369,414.92 | $0.20 |
| 2024-07-30 | $183,288,677.83 | $9,698,553.67 | $0.20 |
| 2024-07-31 | $176,292,099.15 | $9,658,035.07 | $0.19 |
| 2024-08-01 | $170,478,859.72 | $9,764,827.98 | $0.19 |
| 2024-08-02 | $168,048,545.49 | $11,455,595.29 | $0.19 |
| 2024-08-03 | $155,592,950.47 | $11,405,354.41 | $0.17 |
| 2024-08-04 | $147,709,140.21 | $10,972,050.07 | $0.16 |
| 2024-08-05 | $138,607,830.36 | $12,076,313.62 | $0.15 |
| 2024-08-06 | $131,062,388.72 | $28,016,607.52 | $0.15 |
| 2024-08-07 | $138,188,257.91 | $9,954,773.49 | $0.15 |
| 2024-08-08 | $137,374,096.41 | $10,774,729.10 | $0.15 |
| 2024-08-09 | $152,294,465.69 | $10,050,820.66 | $0.17 |
| 2024-08-10 | $152,027,659.05 | $8,971,562.59 | $0.17 |
| 2024-08-11 | $154,906,400.76 | $6,123,191.40 | $0.17 |
| 2024-08-12 | $146,960,508.46 | $6,730,953.47 | $0.16 |
| 2024-08-13 | $152,684,297.08 | $10,775,388.57 | $0.17 |
| 2024-08-14 | $155,895,102.75 | $7,248,239.78 | $0.17 |
| 2024-08-15 | $151,362,905.67 | $7,257,861.95 | $0.17 |
| 2024-08-16 | $147,789,379.57 | $9,005,086.34 | $0.16 |
| 2024-08-17 | $149,131,430.78 | $7,187,452.28 | $0.16 |
| 2024-08-18 | $151,852,538.92 | $5,611,158.91 | $0.17 |
| 2024-08-19 | $154,152,416.88 | $7,220,144.37 | $0.17 |
| 2024-08-20 | $159,524,367.86 | $9,716,028.75 | $0.18 |
| 2024-08-21 | $161,290,045.63 | $9,551,715.57 | $0.18 |
| 2024-08-22 | $163,884,085.02 | $7,697,135.17 | $0.18 |
| 2024-08-23 | $166,099,304.14 | $7,386,451.41 | $0.18 |
| 2024-08-24 | $174,554,749.16 | $16,664,188.25 | $0.19 |
| 2024-08-25 | $176,633,970.12 | $9,803,259.86 | $0.19 |
| 2024-08-26 | $173,558,193.75 | $8,249,093.60 | $0.19 |
| 2024-08-27 | $162,011,953.19 | $8,526,452.20 | $0.18 |
| 2024-08-28 | $152,363,663.25 | $7,984,625.74 | $0.17 |
| 2024-08-29 | $151,206,170.91 | $8,900,323.36 | $0.17 |
| 2024-08-30 | $150,356,038.18 | $6,066,151.17 | $0.17 |
| 2024-08-31 | $151,653,816.04 | $7,088,947.13 | $0.17 |
| 2024-09-01 | $148,757,970.69 | $4,780,190.80 | $0.16 |
| 2024-09-02 | $142,144,125.28 | $6,270,285.56 | $0.16 |
| 2024-09-03 | $150,902,648.07 | $6,437,338.51 | $0.17 |
| 2024-09-04 | $145,433,963.48 | $5,499,114.66 | $0.16 |
| 2024-09-05 | $150,331,881.57 | $6,427,687.11 | $0.17 |
| 2024-09-06 | $146,211,532.18 | $5,295,948.36 | $0.16 |
| 2024-09-07 | $140,706,672.07 | $8,719,422.60 | $0.15 |
| 2024-09-08 | $143,763,974.56 | $5,024,128.23 | $0.16 |
| 2024-09-09 | $147,369,395.06 | $4,670,416.95 | $0.16 |
| 2024-09-10 | $154,438,296.87 | $5,782,493.00 | $0.17 |
| 2024-09-11 | $156,800,212.73 | $5,114,265.87 | $0.17 |
| 2024-09-12 | $154,443,695.74 | $6,706,845.73 | $0.17 |
| 2024-09-13 | $160,718,584.66 | $9,430,230.12 | $0.18 |
| 2024-09-14 | $160,433,101.21 | $8,999,622.10 | $0.18 |
| 2024-09-15 | $157,279,244.02 | $5,648,434.53 | $0.17 |
| 2024-09-16 | $151,650,862.32 | $5,050,823.63 | $0.17 |
| 2024-09-17 | $148,564,900.59 | $5,830,261.21 | $0.16 |
| 2024-09-18 | $154,382,746.30 | $4,302,807.11 | $0.17 |
| 2024-09-19 | $156,289,998.20 | $7,872,377.05 | $0.17 |
| 2024-09-20 | $164,991,657.19 | $7,727,749.36 | $0.18 |
| 2024-09-21 | $172,548,391.57 | $12,210,659.52 | $0.19 |
| 2024-09-22 | $185,337,311.79 | $97,401,911.11 | $0.20 |
| 2024-09-23 | $173,998,969.57 | $17,180,166.63 | $0.19 |
| 2024-09-24 | $175,905,245.32 | $10,881,698.17 | $0.19 |
| 2024-09-25 | $181,369,742.79 | $13,236,667.73 | $0.20 |
| 2024-09-26 | $180,550,663.30 | $10,389,106.25 | $0.20 |
| 2024-09-27 | $186,900,295.29 | $11,576,858.47 | $0.21 |
| 2024-09-28 | $188,267,149.75 | $9,968,700.53 | $0.21 |
| 2024-09-29 | $185,943,472.61 | $12,527,658.79 | $0.20 |
| 2024-09-30 | $183,485,955.59 | $9,750,138.53 | $0.20 |
| 2024-10-01 | $175,830,127.92 | $22,015,683.41 | $0.19 |
| 2024-10-02 | $162,031,114.63 | $13,297,196.21 | $0.18 |
| 2024-10-03 | $157,291,551.03 | $9,485,870.01 | $0.17 |
| 2024-10-04 | $154,457,512.69 | $8,816,407.50 | $0.17 |
| 2024-10-05 | $161,147,441.09 | $8,093,209.00 | $0.18 |
| 2024-10-06 | $161,751,197.40 | $5,721,874.28 | $0.18 |
| 2024-10-07 | $167,466,886.40 | $13,666,327.62 | $0.18 |
| 2024-10-08 | $167,101,144.33 | $9,628,669.50 | $0.18 |
| 2024-10-09 | $169,882,943.01 | $10,017,516.83 | $0.19 |
| 2024-10-10 | $161,603,357.72 | $7,407,966.27 | $0.18 |
| 2024-10-11 | $162,903,007.66 | $8,747,841.06 | $0.18 |
| 2024-10-12 | $174,877,637.95 | $9,454,198.05 | $0.19 |
| 2024-10-13 | $174,561,297.47 | $7,914,571.88 | $0.19 |
| 2024-10-14 | $168,798,899.04 | $11,069,885.95 | $0.19 |
| 2024-10-15 | $178,662,198.80 | $6,625,231.75 | $0.20 |
| 2024-10-16 | $178,126,402.18 | $9,310,385.66 | $0.20 |
| 2024-10-17 | $176,419,873.63 | $7,198,850.08 | $0.19 |
| 2024-10-18 | $172,443,826.38 | $5,985,956.59 | $0.19 |
| 2024-10-19 | $176,627,314.63 | $5,626,153.73 | $0.19 |
| 2024-10-20 | $179,088,700.58 | $7,645,485.34 | $0.20 |
| 2024-10-21 | $188,675,052.74 | $8,541,588.59 | $0.21 |
| 2024-10-22 | $180,592,415.32 | $8,355,967.34 | $0.20 |
| 2024-10-23 | $179,331,571.49 | $8,266,078.10 | $0.20 |
| 2024-10-24 | $169,154,110.95 | $9,672,388.68 | $0.19 |
| 2024-10-25 | $172,528,844.75 | $7,141,838.31 | $0.19 |
| 2024-10-26 | $156,134,099.47 | $8,927,370.34 | $0.17 |
| 2024-10-27 | $156,703,529.18 | $7,611,745.50 | $0.17 |
| 2024-10-28 | $159,914,308.81 | $5,169,783.07 | $0.18 |
| 2024-10-29 | $162,268,752.75 | $7,407,312.95 | $0.18 |
| 2024-10-30 | $169,628,922.31 | $7,482,007.06 | $0.19 |
| 2024-10-31 | $166,889,092.04 | $6,153,469.69 | $0.18 |
| 2024-11-01 | $155,484,483.22 | $5,775,375.05 | $0.17 |
| 2024-11-02 | $154,717,761.37 | $6,079,808.96 | $0.17 |
| 2024-11-03 | $152,143,142.83 | $5,746,584.38 | $0.17 |
| 2024-11-04 | $146,720,813.55 | $7,592,976.92 | $0.16 |
| 2024-11-05 | $142,932,759.29 | $6,233,136.40 | $0.16 |
| 2024-11-06 | $150,216,898.83 | $6,417,997.30 | $0.17 |
| 2024-11-07 | $164,646,990.20 | $12,080,562.81 | $0.18 |
| 2024-11-08 | $165,714,763.13 | $12,258,607.17 | $0.18 |
| 2024-11-09 | $168,360,200.78 | $8,448,928.54 | $0.19 |
| 2024-11-10 | $173,864,657.77 | $10,816,701.27 | $0.19 |
| 2024-11-11 | $181,325,936.06 | $21,943,437.23 | $0.20 |
| 2024-11-12 | $192,596,366.93 | $19,349,760.24 | $0.21 |
| 2024-11-13 | $190,891,243.45 | $25,153,365.75 | $0.21 |
| 2024-11-14 | $184,653,458.74 | $18,194,039.08 | $0.20 |
| 2024-11-15 | $177,297,303.54 | $26,198,183.01 | $0.20 |
| 2024-11-16 | $189,054,750.98 | $14,420,725.87 | $0.21 |
| 2024-11-17 | $209,886,288.18 | $34,495,533.42 | $0.23 |
| 2024-11-18 | $194,835,591.07 | $23,380,228.63 | $0.21 |
| 2024-11-19 | $208,970,310.29 | $17,103,452.53 | $0.23 |
| 2024-11-20 | $206,672,408.59 | $26,084,402.80 | $0.23 |
| 2024-11-21 | $196,294,625.27 | $17,798,690.99 | $0.22 |
| 2024-11-22 | $210,988,917.48 | $27,076,940.11 | $0.23 |
| 2024-11-23 | $219,434,680.89 | $25,360,487.85 | $0.24 |
| 2024-11-24 | $225,887,435.76 | $39,785,749.11 | $0.25 |
| 2024-11-25 | $236,684,066.70 | $45,124,762.47 | $0.26 |
| 2024-11-26 | $231,639,828.12 | $32,870,127.84 | $0.26 |
| 2024-11-27 | $239,525,695.70 | $39,584,729.89 | $0.26 |
| 2024-11-28 | $247,861,805.29 | $31,539,581.15 | $0.27 |
| 2024-11-29 | $244,873,391.66 | $20,527,957.83 | $0.27 |
| 2024-11-30 | $258,686,855.33 | $23,559,208.56 | $0.28 |
| 2024-12-01 | $261,720,675.95 | $25,904,804.06 | $0.29 |
| 2024-12-02 | $268,353,544.65 | $18,452,046.82 | $0.30 |
| 2024-12-03 | $281,068,178.45 | $60,281,353.64 | $0.31 |
| 2024-12-04 | $348,576,252.98 | $154,799,444.03 | $0.39 |
| 2024-12-05 | $322,212,572.61 | $85,483,316.51 | $0.35 |
| 2024-12-06 | $313,905,207.24 | $63,256,624.42 | $0.35 |
| 2024-12-07 | $319,568,049.20 | $34,039,001.61 | $0.35 |
| 2024-12-08 | $315,512,023.86 | $24,143,112.98 | $0.35 |
| 2024-12-09 | $320,502,196.50 | $18,837,695.83 | $0.35 |
| 2024-12-10 | $258,012,488.45 | $40,085,600.78 | $0.28 |
| 2024-12-11 | $246,129,823.67 | $34,361,922.65 | $0.27 |
| 2024-12-12 | $261,119,305.47 | $26,961,689.04 | $0.29 |
| 2024-12-13 | $263,966,520.37 | $28,779,360.19 | $0.29 |
| 2024-12-14 | $264,034,492.66 | $21,337,574.46 | $0.29 |
| 2024-12-15 | $248,955,024.75 | $17,677,131.43 | $0.27 |
| 2024-12-16 | $258,276,563.18 | $19,575,592.80 | $0.28 |
| 2024-12-17 | $252,098,708.78 | $27,885,024.09 | $0.28 |
| 2024-12-18 | $236,644,907.77 | $17,614,685.25 | $0.26 |
| 2024-12-19 | $212,693,801.77 | $20,887,593.68 | $0.23 |
| 2024-12-20 | $196,280,771.07 | $21,212,085.99 | $0.22 |
| 2024-12-21 | $208,824,281.45 | $22,780,774.65 | $0.23 |
| 2024-12-22 | $198,634,384.27 | $12,145,655.70 | $0.22 |
| 2024-12-23 | $203,435,695.69 | $20,307,580.82 | $0.22 |
| 2024-12-24 | $214,249,514.73 | $13,662,974.07 | $0.24 |
| 2024-12-25 | $228,921,005.43 | $17,452,517.56 | $0.25 |
| 2024-12-26 | $225,400,091.90 | $12,676,995.63 | $0.25 |
| 2024-12-27 | $207,214,603.92 | $11,496,032.53 | $0.23 |
| 2024-12-28 | $209,444,547.52 | $11,506,374.61 | $0.23 |
| 2024-12-29 | $229,519,708.59 | $13,768,734.80 | $0.25 |
| 2024-12-30 | $213,899,032.52 | $8,678,706.78 | $0.24 |
| 2024-12-31 | $212,650,407.29 | $11,679,487.23 | $0.23 |
| 2025-01-01 | $208,307,614.17 | $9,371,751.23 | $0.23 |
| 2025-01-02 | $215,046,260.66 | $7,987,750.13 | $0.24 |
| 2025-01-03 | $220,167,779.72 | $8,473,181.96 | $0.24 |
| 2025-01-04 | $234,810,614.97 | $10,348,859.07 | $0.26 |
| 2025-01-05 | $234,026,615.37 | $8,067,270.95 | $0.26 |
| 2025-01-06 | $236,530,750.35 | $11,099,948.90 | $0.26 |
| 2025-01-07 | $241,583,924.73 | $15,204,108.96 | $0.26 |
| 2025-01-08 | $218,242,992.31 | $11,805,194.57 | $0.24 |
| 2025-01-09 | $223,325,553.64 | $14,796,091.18 | $0.24 |
| 2025-01-10 | $230,525,656.79 | $20,865,478.82 | $0.25 |
| 2025-01-11 | $230,927,384.73 | $13,296,545.25 | $0.25 |
| 2025-01-12 | $226,659,692.71 | $8,602,869.34 | $0.25 |
| 2025-01-13 | $220,567,819.91 | $6,958,214.73 | $0.24 |
| 2025-01-14 | $240,343,066.44 | $119,146,292.83 | $0.26 |
| 2025-01-15 | $234,347,518.29 | $43,812,901.73 | $0.26 |
| 2025-01-16 | $243,856,119.77 | $45,760,084.47 | $0.27 |
| 2025-01-17 | $233,289,334.12 | $22,095,639.02 | $0.26 |
| 2025-01-18 | $248,964,634.09 | $27,664,786.22 | $0.27 |
| 2025-01-19 | $227,682,494.88 | $16,752,068.45 | $0.25 |
| 2025-01-20 | $202,690,330.07 | $24,550,005.68 | $0.22 |
| 2025-01-21 | $204,325,875.19 | $27,091,957.72 | $0.22 |
| 2025-01-22 | $210,872,907.34 | $17,759,320.01 | $0.23 |
| 2025-01-23 | $204,108,633.23 | $19,258,587.29 | $0.22 |
| 2025-01-24 | $202,599,630.76 | $67,360,113.70 | $0.22 |
| 2025-01-25 | $196,344,862.29 | $60,825,781.66 | $0.22 |
| 2025-01-26 | $201,193,157.54 | $14,863,311.75 | $0.22 |
| 2025-01-27 | $202,414,131.40 | $24,339,158.74 | $0.22 |
| 2025-01-28 | $200,817,310.80 | $21,297,750.25 | $0.22 |
| 2025-01-29 | $188,575,289.25 | $12,012,313.87 | $0.21 |
| 2025-01-30 | $191,979,802.36 | $15,460,092.27 | $0.21 |
| 2025-01-31 | $200,519,584.49 | $12,248,959.81 | $0.22 |
| 2025-02-01 | $200,699,484.90 | $17,020,735.35 | $0.22 |
| 2025-02-02 | $215,086,572.85 | $94,439,913.83 | $0.24 |
| 2025-02-03 | $174,623,189.15 | $28,683,444.20 | $0.19 |
| 2025-02-04 | $176,728,082.79 | $27,399,421.50 | $0.19 |
| 2025-02-05 | $174,702,891.72 | $17,159,524.78 | $0.19 |
| 2025-02-06 | $167,976,985.56 | $10,664,881.91 | $0.18 |
| 2025-02-07 | $163,578,222.40 | $13,069,796.05 | $0.18 |
| 2025-02-08 | $170,857,517.68 | $12,395,622.57 | $0.19 |
| 2025-02-09 | $174,114,416.85 | $7,844,621.93 | $0.19 |
| 2025-02-10 | $173,085,038.32 | $9,288,244.16 | $0.19 |
| 2025-02-11 | $179,402,527.11 | $10,975,997.38 | $0.20 |
| 2025-02-12 | $175,961,582.44 | $9,246,903.90 | $0.19 |
| 2025-02-13 | $187,622,855.61 | $14,826,418.52 | $0.21 |
| 2025-02-14 | $181,335,766.44 | $10,345,685.85 | $0.20 |
| 2025-02-15 | $183,374,359.93 | $16,695,340.25 | $0.20 |
| 2025-02-16 | $175,141,057.40 | $8,432,448.27 | $0.19 |
| 2025-02-17 | $177,178,125.40 | $9,511,156.42 | $0.19 |
| 2025-02-18 | $178,635,468.86 | $12,214,533.96 | $0.20 |
| 2025-02-19 | $169,772,635.94 | $13,536,538.21 | $0.19 |
| 2025-02-20 | $171,097,453.36 | $6,606,197.52 | $0.19 |
| 2025-02-21 | $176,577,710.56 | $7,950,879.79 | $0.19 |
| 2025-02-22 | $171,371,605.71 | $11,910,330.34 | $0.19 |
| 2025-02-23 | $174,903,963.64 | $7,797,609.13 | $0.19 |
| 2025-02-24 | $171,769,130.32 | $6,425,232.46 | $0.19 |
| 2025-02-25 | $151,800,946.03 | $12,535,196.06 | $0.17 |
| 2025-02-26 | $152,986,984.99 | $13,163,106.22 | $0.17 |
| 2025-02-27 | $152,848,783.00 | $9,908,595.37 | $0.17 |
| 2025-02-28 | $154,565,172.28 | $10,274,123.68 | $0.17 |
| 2025-03-01 | $155,070,198.46 | $14,345,582.77 | $0.17 |
| 2025-03-02 | $153,428,150.82 | $5,957,313.99 | $0.17 |
| 2025-03-03 | $167,654,610.63 | $12,041,374.18 | $0.18 |
| 2025-03-04 | $144,427,697.05 | $11,764,382.24 | $0.16 |
| 2025-03-05 | $142,370,600.18 | $10,824,351.04 | $0.16 |
| 2025-03-06 | $146,632,766.26 | $7,953,965.25 | $0.16 |
| 2025-03-07 | $143,203,756.14 | $7,096,724.01 | $0.16 |
| 2025-03-08 | $143,192,604.60 | $8,184,406.98 | $0.16 |
| 2025-03-09 | $141,309,700.27 | $4,641,096.06 | $0.15 |
| 2025-03-10 | $127,189,615.23 | $6,677,558.48 | $0.14 |
| 2025-03-11 | $121,061,830.20 | $12,078,670.42 | $0.13 |
| 2025-03-12 | $126,479,587.90 | $14,171,367.85 | $0.14 |
| 2025-03-13 | $129,766,855.64 | $8,586,053.75 | $0.14 |
| 2025-03-14 | $127,768,990.84 | $8,192,474.43 | $0.14 |
| 2025-03-15 | $132,301,568.76 | $6,258,697.40 | $0.14 |
| 2025-03-16 | $135,145,666.32 | $4,225,227.03 | $0.15 |
| 2025-03-17 | $131,359,587.71 | $6,245,372.58 | $0.14 |
| 2025-03-18 | $136,842,454.24 | $6,526,258.41 | $0.15 |
| 2025-03-19 | $139,088,196.41 | $9,212,661.13 | $0.15 |
| 2025-03-20 | $141,692,251.53 | $10,642,775.30 | $0.16 |
| 2025-03-21 | $140,008,192.93 | $6,491,703.60 | $0.15 |
| 2025-03-22 | $137,035,825.84 | $5,215,351.86 | $0.15 |
| 2025-03-23 | $139,565,917.05 | $4,982,858.15 | $0.15 |
| 2025-03-24 | $137,012,992.29 | $5,334,160.20 | $0.15 |
| 2025-03-25 | $142,453,964.77 | $8,178,019.96 | $0.16 |
| 2025-03-26 | $144,293,484.17 | $6,639,117.86 | $0.16 |
| 2025-03-27 | $142,126,829.55 | $6,395,547.20 | $0.16 |
| 2025-03-28 | $142,594,920.32 | $5,188,134.51 | $0.16 |
| 2025-03-29 | $131,023,510.78 | $7,486,829.27 | $0.14 |
| 2025-03-30 | $126,086,139.79 | $5,500,076.32 | $0.14 |
| 2025-03-31 | $126,590,972.98 | $5,466,706.03 | $0.14 |
| 2025-04-01 | $127,090,026.42 | $7,080,620.08 | $0.14 |
| 2025-04-02 | $131,977,764.92 | $9,597,403.30 | $0.14 |
| 2025-04-03 | $119,776,884.35 | $10,800,272.89 | $0.13 |
| 2025-04-04 | $121,025,811.55 | $7,717,662.86 | $0.13 |
| 2025-04-05 | $122,573,997.13 | $7,437,261.63 | $0.13 |
| 2025-04-06 | $121,235,750.62 | $4,045,091.60 | $0.13 |
| 2025-04-07 | $110,375,265.19 | $6,901,189.93 | $0.12 |
| 2025-04-08 | $111,415,056.61 | $14,049,779.60 | $0.12 |
| 2025-04-09 | $107,052,136.15 | $7,678,109.28 | $0.12 |
| 2025-04-10 | $118,680,801.09 | $17,494,448.34 | $0.13 |
| 2025-04-11 | $117,225,478.88 | $10,659,864.11 | $0.13 |
| 2025-04-12 | $119,851,501.13 | $6,218,398.07 | $0.13 |
| 2025-04-13 | $126,370,081.58 | $6,231,868.26 | $0.14 |
| 2025-04-14 | $122,333,696.03 | $6,821,036.24 | $0.13 |
| 2025-04-15 | $120,534,944.91 | $6,087,168.58 | $0.13 |
| 2025-04-16 | $121,314,353.60 | $5,987,261.96 | $0.13 |
| 2025-04-17 | $123,145,668.00 | $9,614,500.88 | $0.14 |
| 2025-04-18 | $126,613,461.77 | $14,575,073.96 | $0.14 |
| 2025-04-19 | $131,897,056.01 | $11,135,984.20 | $0.14 |
| 2025-04-20 | $133,759,835.11 | $9,760,081.10 | $0.15 |
| 2025-04-21 | $134,004,734.90 | $6,836,667.97 | $0.15 |
| 2025-04-22 | $132,902,704.08 | $7,552,242.84 | $0.15 |
| 2025-04-23 | $139,168,229.32 | $8,834,056.41 | $0.15 |
| 2025-04-24 | $140,404,211.06 | $7,858,027.01 | $0.15 |
| 2025-04-25 | $141,529,869.28 | $10,653,240.35 | $0.15 |
| 2025-04-26 | $146,326,868.57 | $10,998,993.54 | $0.16 |
| 2025-04-27 | $148,452,994.64 | $7,618,668.63 | $0.16 |
| 2025-04-28 | $143,301,700.09 | $7,412,353.02 | $0.16 |
| 2025-04-29 | $143,617,063.76 | $7,891,547.51 | $0.16 |
| 2025-04-30 | $137,906,416.89 | $7,719,719.01 | $0.15 |
| 2025-05-01 | $140,395,568.10 | $8,609,323.35 | $0.15 |
| 2025-05-02 | $145,241,800.55 | $8,389,713.50 | $0.16 |
| 2025-05-03 | $141,342,568.53 | $6,795,805.60 | $0.15 |
| 2025-05-04 | $133,602,672.32 | $8,002,655.95 | $0.15 |
| 2025-05-05 | $127,152,423.90 | $8,698,370.15 | $0.14 |
| 2025-05-06 | $128,912,052.03 | $8,406,797.03 | $0.14 |
| 2025-05-07 | $125,817,381.62 | $7,826,897.02 | $0.14 |
| 2025-05-08 | $128,368,605.71 | $6,655,732.63 | $0.14 |
| 2025-05-09 | $145,701,696.85 | $12,897,046.26 | $0.16 |
| 2025-05-10 | $152,391,133.81 | $12,740,545.86 | $0.17 |
| 2025-05-11 | $159,396,713.85 | $9,948,959.04 | $0.17 |
| 2025-05-12 | $156,945,483.84 | $12,248,637.39 | $0.17 |
| 2025-05-13 | $156,793,809.98 | $17,212,814.77 | $0.17 |
| 2025-05-14 | $157,630,263.04 | $9,650,238.49 | $0.17 |
| 2025-05-15 | $149,577,119.82 | $10,082,687.21 | $0.16 |
| 2025-05-16 | $142,861,164.10 | $10,846,166.21 | $0.16 |
| 2025-05-17 | $140,823,627.93 | $7,531,120.46 | $0.15 |
| 2025-05-18 | $136,466,703.01 | $7,628,607.14 | $0.15 |
| 2025-05-19 | $139,220,296.12 | $10,064,728.65 | $0.15 |
| 2025-05-20 | $138,140,321.50 | $11,132,005.35 | $0.15 |
| 2025-05-21 | $139,598,522.15 | $10,576,639.52 | $0.15 |
| 2025-05-22 | $140,502,720.76 | $14,083,588.44 | $0.15 |
| 2025-05-23 | $146,756,531.42 | $10,453,430.53 | $0.16 |
| 2025-05-24 | $135,312,115.60 | $12,034,814.40 | $0.15 |
| 2025-05-25 | $135,407,371.26 | $10,245,348.02 | $0.15 |
| 2025-05-26 | $133,235,863.73 | $10,003,419.33 | $0.15 |
| 2025-05-27 | $130,337,520.97 | $8,711,208.67 | $0.14 |
| 2025-05-28 | $131,961,919.82 | $9,894,595.11 | $0.14 |
| 2025-05-29 | $130,826,254.46 | $10,777,676.55 | $0.14 |
| 2025-05-30 | $126,617,350.07 | $8,667,169.19 | $0.14 |
| 2025-05-31 | $117,056,986.51 | $13,245,308.37 | $0.13 |
| 2025-06-01 | $118,931,897.28 | $9,387,800.51 | $0.13 |
| 2025-06-02 | $120,811,623.75 | $6,794,641.81 | $0.13 |
| 2025-06-03 | $125,196,853.39 | $7,096,426.78 | $0.14 |
| 2025-06-04 | $126,659,328.91 | $8,169,512.75 | $0.14 |
| 2025-06-05 | $122,924,386.23 | $6,310,639.64 | $0.13 |
| 2025-06-06 | $118,228,075.23 | $9,142,866.74 | $0.13 |
| 2025-06-07 | $121,068,610.66 | $5,791,227.75 | $0.13 |
| 2025-06-08 | $125,603,456.04 | $5,379,758.69 | $0.14 |
| 2025-06-09 | $124,729,767.28 | $4,366,373.51 | $0.14 |
| 2025-06-10 | $129,765,946.92 | $8,699,355.57 | $0.14 |
| 2025-06-11 | $134,277,113.34 | $10,145,394.42 | $0.15 |
| 2025-06-12 | $129,316,598.96 | $8,978,379.83 | $0.14 |
| 2025-06-13 | $121,188,973.89 | $6,770,404.75 | $0.13 |
| 2025-06-14 | $117,466,067.51 | $9,798,730.25 | $0.13 |
| 2025-06-15 | $117,359,180.94 | $4,829,350.34 | $0.13 |
| 2025-06-16 | $115,819,007.01 | $4,468,650.10 | $0.13 |
| 2025-06-17 | $116,259,522.91 | $6,390,688.41 | $0.13 |
| 2025-06-18 | $112,304,170.55 | $7,768,208.87 | $0.12 |
| 2025-06-19 | $112,018,845.01 | $5,973,269.31 | $0.12 |
| 2025-06-20 | $111,851,076.54 | $4,097,393.21 | $0.12 |
| 2025-06-21 | $108,550,668.36 | $5,152,853.50 | $0.12 |
| 2025-06-22 | $102,659,661.98 | $5,739,478.47 | $0.11 |
| 2025-06-23 | $99,186,880.54 | $12,919,351.98 | $0.11 |
| 2025-06-24 | $109,252,971.77 | $9,252,079.28 | $0.12 |
| 2025-06-25 | $112,222,213.20 | $5,867,078.32 | $0.12 |
| 2025-06-26 | $108,738,167.70 | $4,779,055.80 | $0.12 |
| 2025-06-27 | $106,858,955.55 | $5,185,473.54 | $0.12 |
| 2025-06-28 | $108,234,704.00 | $4,798,312.29 | $0.12 |
| 2025-06-29 | $110,772,636.55 | $3,997,933.28 | $0.12 |
| 2025-06-30 | $114,706,399.98 | $5,212,664.91 | $0.13 |
| 2025-07-01 | $110,651,005.11 | $7,925,079.19 | $0.12 |
| 2025-07-02 | $103,953,237.94 | $6,014,592.29 | $0.11 |
| 2025-07-03 | $114,360,070.80 | $6,721,189.02 | $0.12 |
| 2025-07-04 | $114,800,242.04 | $8,219,935.72 | $0.13 |
| 2025-07-05 | $108,495,306.82 | $6,450,045.92 | $0.12 |
| 2025-07-06 | $107,746,896.88 | $5,281,436.32 | $0.12 |
| 2025-07-07 | $111,353,216.21 | $6,015,192.60 | $0.12 |
| 2025-07-08 | $110,575,822.14 | $7,281,475.47 | $0.12 |
| 2025-07-09 | $113,589,434.34 | $6,796,808.48 | $0.12 |
| 2025-07-10 | $118,893,876.33 | $9,013,163.75 | $0.13 |
| 2025-07-11 | $124,269,539.72 | $9,558,441.30 | $0.14 |
| 2025-07-12 | $126,614,802.40 | $13,904,042.82 | $0.14 |
| 2025-07-13 | $128,748,062.57 | $13,243,027.93 | $0.14 |
| 2025-07-14 | $132,757,210.00 | $9,372,524.55 | $0.15 |
| 2025-07-14 | $131,842,740.68 | $12,263,359.21 | $0.14 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
TRON 
