Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ontology Tether logo
ONTUSDT
Ontology Tether
—
0.04596 $
+0.001040 (%+2.31)
Day Low₺0.04476
Day High₺0.0462
Bid0.04593
Ask0.04596

Market Data

Spot Rate
B:0.04593
A:0.04596
Circulating Supply
800,000,000
Market Cap
$36.67M
Overview
Technicals
Comments
Archive

ONTUSDT: Ontology Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.1388
CLOSE 0.1383

Low

LOW 0.049

High

HIGH 0.32
DATEOPENHIGHLOWCLOSE
01/01/20250.22970.23920.22340.2378
01/02/20250.23770.24650.23680.2431
01/03/20250.24330.25980.24040.259
01/04/20250.2590.26090.25240.2573
01/05/20250.25740.26350.25420.2604
01/06/20250.26040.27080.2560.265
01/07/20250.26490.26540.23760.2384
01/08/20250.23850.24690.22690.2436
01/09/20250.24360.26090.23910.2549
01/10/20250.25480.25930.24090.2529
01/11/20250.2530.25630.24210.2482
01/12/20250.24810.25340.23830.2425
01/13/20250.24250.320.24070.2629
01/14/20250.26290.26310.24440.2572
01/15/20250.25740.26840.24090.2666
01/16/20250.26660.26660.25110.2555
01/17/20250.25540.27790.25460.2718
01/18/20250.27180.27520.24570.2492
01/19/20250.24920.25290.21650.2205
01/20/20250.22050.23990.21340.2243
01/21/20250.22440.23520.21690.2312
01/22/20250.23090.23240.22240.224
01/23/20250.22420.22580.21470.2215
01/24/20250.22160.23550.2140.2159
01/25/20250.21590.22270.2140.2204
01/26/20250.22040.24320.21970.2213
01/27/20250.22140.22320.20360.2202
01/28/20250.22010.22150.20470.2064
01/29/20250.20640.21660.20420.2095
01/30/20250.20960.22690.20750.2193
01/31/20250.21940.23260.21570.221
02/01/20250.22120.27010.21890.2364
02/02/20250.23620.23760.18140.1915
02/03/20250.19140.19680.14390.1938
02/04/20250.19390.20690.18160.1916
02/05/20250.19160.19450.18110.184
02/06/20250.1840.18960.17620.1787
02/07/20250.17870.19680.17730.1872
02/08/20250.18710.19170.18270.1911
02/09/20250.19110.1980.18140.1892
02/10/20250.18920.1990.18370.1964
02/11/20250.19630.2050.19080.1928
02/12/20250.19280.20880.18610.2058
02/13/20250.20590.2090.19580.1984
02/14/20250.19870.21380.19790.2009
02/15/20250.2010.20260.18980.1918
02/16/20250.19180.20320.18920.194
02/17/20250.1940.20150.19130.1958
02/18/20250.19560.19630.18050.1861
02/19/20250.18610.18880.18320.1878
02/20/20250.18770.19380.18690.1931
02/21/20250.19310.19920.18470.1876
02/22/20250.18780.19370.18650.1915
02/23/20250.19140.19250.18620.1877
02/24/20250.18760.18820.16270.1666
02/25/20250.16670.170.15730.1676
02/26/20250.16760.17040.16090.168
02/27/20250.16820.1740.16510.1695
02/28/20250.16940.17020.15610.1696
03/01/20250.16950.17060.16320.1683
03/02/20250.16840.18460.16530.1835
03/03/20250.18370.1840.15530.1584
03/04/20250.15830.15970.14550.1559
03/05/20250.15580.16120.15310.1606
03/06/20250.16060.16330.1550.1566
03/07/20250.15660.16340.14910.1567
03/08/20250.15660.1580.15260.1545
03/09/20250.15450.15550.13760.139
03/10/20250.13910.14970.13010.1319
03/11/20250.13180.14180.12430.1384
03/12/20250.13850.14430.13410.1421
03/13/20250.14220.14420.13650.14
03/14/20250.14020.1480.13970.145
03/15/20250.14490.14830.14420.1481
03/16/20250.14810.14910.14250.1435
03/17/20250.14350.15140.14340.1501
03/18/20250.14990.15280.14330.1522
03/19/20250.15220.15750.15020.1551
03/20/20250.15510.15610.15190.1531
03/21/20250.15310.15410.14810.1499
03/22/20250.150.15510.14920.1527
03/23/20250.15280.15370.14750.1497
03/24/20250.14970.15850.14720.156
03/25/20250.15580.15880.1540.1578
03/26/20250.15770.16030.15410.1551
03/27/20250.15510.15770.15350.1557
03/28/20250.15570.15670.1410.1433
03/29/20250.14330.14420.13580.1378
03/30/20250.13780.14240.13620.1386
03/31/20250.13870.14060.13250.1393
04/01/20250.13920.14840.13780.1445
04/02/20250.14450.14450.12930.1313
04/03/20250.13120.13630.12650.1323
04/04/20250.13240.13570.12860.1343
04/05/20250.13410.13520.13090.1328
04/06/20250.13270.13620.11780.1209
04/07/20250.12080.1270.10990.1214
04/08/20250.12140.12440.11620.1176
04/09/20250.11750.13120.11390.1301
04/10/20250.13010.13760.12480.1286
04/11/20250.12850.13390.12710.1312
04/12/20250.13110.13960.12960.1383
04/13/20250.13820.14130.13090.1339
04/14/20250.13390.13640.13160.1318
04/15/20250.13190.13460.130.1327
04/16/20250.13270.13660.13030.1353
04/17/20250.13530.14440.13430.1388
04/18/20250.13880.14790.13650.1443
04/19/20250.14430.15010.14410.146
04/20/20250.14610.15080.14310.1469
04/21/20250.14690.14940.14420.1457
04/22/20250.14560.1530.1410.1522
04/23/20250.15230.15580.15150.1535
04/24/20250.15350.15760.15010.155
04/25/20250.15490.16150.15340.1602
04/26/20250.16010.16470.15730.1624
04/27/20250.16250.16490.15620.1563
04/28/20250.15630.16020.15180.1572
04/29/20250.15760.15960.14930.151
04/30/20250.15110.15540.14620.1538
05/01/20250.15380.160.15340.1592
05/02/20250.15920.16020.15440.1547
05/03/20250.15480.15510.14450.146
05/04/20250.1460.14630.13840.1391
05/05/20250.13910.14510.13830.141
05/06/20250.14120.14240.13270.1377
05/07/20250.13770.14130.13690.1407
05/08/20250.14080.16020.14030.1598
05/09/20250.15980.16750.15910.167
05/10/20250.16730.17530.1660.175
05/11/20250.1750.17570.16570.172
05/12/20250.1720.18140.16380.1717
05/13/20250.17170.1740.16090.1726
05/14/20250.17270.17430.1620.1637
05/15/20250.16380.16530.1530.1574
05/16/20250.15720.16070.15260.1539
05/17/20250.1540.15440.1470.1494
05/18/20250.14930.15770.1460.1539
05/19/20250.15390.1550.14350.1512
05/20/20250.15130.15470.14720.1533
05/21/20250.15330.15510.14730.1535
05/22/20250.15350.1610.15320.1605
05/23/20250.16060.16320.14630.1475
05/24/20250.14750.15070.14680.1479
05/25/20250.14780.14850.14040.1461
05/26/20250.14610.14720.14120.1431
05/27/20250.1430.14790.13970.1443
05/28/20250.14430.14620.13890.143
05/29/20250.1430.14520.13750.1382
05/30/20250.13820.1390.12720.1278
05/31/20250.12770.13090.12440.1301
06/01/20250.13010.13280.12750.1321
06/02/20250.13220.13730.13010.1368
06/03/20250.13670.14060.13660.1385
06/04/20250.13860.14070.13410.1343
06/05/20250.13420.13710.12720.1293
06/06/20250.12910.13570.12850.1321
06/07/20250.13230.13790.13190.1375
06/08/20250.13770.13840.13510.1365
06/09/20250.13660.14270.13410.142
06/10/20250.14210.14720.13960.1471
06/11/20250.14710.14790.14080.1415
06/12/20250.14160.1420.1320.1322
06/13/20250.13210.13220.12330.1286
06/14/20250.12890.12940.12560.1284
06/15/20250.12830.12940.12420.1268
06/16/20250.12680.13220.12530.1269
06/17/20250.12690.12820.12130.1227
06/18/20250.12260.12410.11860.1228
06/19/20250.12280.12370.11980.1224
06/20/20250.12240.1250.11660.1189
06/21/20250.11890.12150.1110.1131
06/22/20250.11330.1140.10520.1084
06/23/20250.10840.11990.1080.1195
06/24/20250.11940.12410.11920.1232
06/25/20250.12320.12330.11850.1191
06/26/20250.1190.12180.1160.117
06/27/20250.1170.120.1160.1186
06/28/20250.11860.12140.11760.1212
06/29/20250.12140.12570.11980.1254
06/30/20250.12540.12560.120.1211
07/01/20250.12130.12140.11320.1138
07/02/20250.11380.12680.11280.1249
07/03/20250.12490.12840.12390.1256
07/04/20250.12570.12580.11740.1186
07/05/20250.11860.11990.11620.1179
07/06/20250.11790.12330.11730.122
07/07/20250.1220.12390.120.1211
07/08/20250.12110.12480.11850.1242
07/09/20250.12430.1310.12340.1301
07/10/20250.130.1370.12810.1361
07/11/20250.13620.14270.13410.1385
07/12/20250.13840.14580.13660.141
07/13/20250.1410.14820.13940.1453
07/14/20250.14520.15120.14250.1445
07/15/20250.14440.14910.13930.149
07/16/20250.1490.15450.14710.1507
07/17/20250.15070.15370.14640.1516
07/18/20250.15170.15990.14990.1531
07/19/20250.15320.15660.14920.1565
07/20/20250.15650.16720.15590.1619
07/21/20250.16190.16840.15810.1623
07/22/20250.16230.16290.15380.1625
07/23/20250.16240.16360.14560.1501
07/24/20250.15020.15180.14020.1464
07/25/20250.14660.14990.14220.1495
07/26/20250.14950.15190.14830.1499
07/27/20250.150.15610.14960.155
07/28/20250.15490.15770.14160.1425
07/29/20250.14240.14740.13880.142
07/30/20250.14190.14440.13410.1409
07/31/20250.14090.1450.13330.1339
08/01/20250.1340.13650.12740.1307
08/02/20250.13060.13260.12580.1285
08/03/20250.12830.13220.12720.1318
08/04/20250.13180.13740.13150.137
08/05/20250.13710.13870.13050.1331
08/06/20250.13290.13580.12980.1342
08/07/20250.13420.14020.13310.1401
08/08/20250.14010.14330.13710.1427
08/09/20250.14270.14780.14270.1456
08/10/20250.14570.14870.14150.1455
08/11/20250.14540.14810.1360.1372
08/12/20250.13720.14630.13430.1455
08/13/20250.14550.15060.14390.1498
08/14/20250.14980.15140.13330.1355
08/15/20250.13560.1380.12990.1345
08/16/20250.13470.13930.13310.1387
08/17/20250.13870.1430.13740.1389
08/18/20250.13890.13920.1320.1339
08/19/20250.1340.13550.1290.1294
08/20/20250.12950.13690.1290.1355
08/21/20250.13550.13930.13120.1335
08/22/20250.13360.14370.12610.1424
08/23/20250.14260.14910.14140.1435
08/24/20250.14350.17020.13830.1582
08/25/20250.15810.2290.15640.1937
08/26/20250.19380.19490.17040.1726
08/27/20250.17250.1880.16050.1629
08/28/20250.1630.1640.15490.1589
08/29/20250.15880.1640.14560.1505
08/30/20250.15050.16510.14860.1553
08/31/20250.15540.15620.14640.1466
09/01/20250.14640.14940.1370.1392
09/02/20250.13920.14170.13640.1401
09/03/20250.14010.14210.13780.1393
09/04/20250.13930.14190.13270.1352
09/05/20250.13520.1380.1330.1358
09/06/20250.13580.13750.13450.1353
09/07/20250.13520.13710.13390.1355
09/08/20250.13550.13940.13460.1378
09/09/20250.13770.14120.13610.1395
09/10/20250.13960.14220.13810.1403
09/11/20250.14030.14180.13760.1415
09/12/20250.14160.14450.13910.1439
09/13/20250.14380.14890.14340.1487
09/14/20250.14880.14960.13920.1414
09/15/20250.14130.14280.13390.1365
09/16/20250.13650.13920.13460.138
09/17/20250.13810.14340.1350.1426
09/18/20250.14290.14390.14110.1423
09/19/20250.14230.14360.13510.1359
09/20/20250.13590.13820.13470.1366
09/21/20250.13660.13770.13390.1345
09/22/20250.13440.1350.1180.1239
09/23/20250.1240.12620.1210.1238
09/24/20250.12380.12770.12130.126
09/25/20250.12590.1260.1140.1159
09/26/20250.1160.1220.11590.1214
09/27/20250.12130.12140.11750.1177
09/28/20250.11780.12080.11480.1203
09/29/20250.12030.12040.11630.1186
09/30/20250.11860.11880.11340.117
10/01/20250.11710.12930.11630.1289
10/02/20250.12890.13660.12780.1323
10/03/20250.13240.13360.12780.1319
10/04/20250.13190.13210.1250.1256
10/05/20250.12550.13110.12390.1241
10/06/20250.12410.12970.12360.127
10/07/20250.1270.1280.12090.1213
10/08/20250.12130.12870.12090.1276
10/09/20250.12740.12830.11970.123
10/10/20250.12310.12620.0490.0888
10/11/20250.08860.09910.08720.0926
10/12/20250.09270.10330.09150.102
10/13/20250.1020.10720.10020.1066
10/14/20250.10670.10760.09650.1046
10/15/20250.10470.10620.09790.0997
10/16/20250.09970.10190.09490.0962
10/17/20250.09630.09730.0890.0942
10/18/20250.09430.09580.09280.0942
10/19/20250.09450.09810.0920.0943
10/20/20250.09430.09880.09270.0952
10/21/20250.09520.09860.09130.0921
10/22/20250.09210.09420.08740.0902
10/23/20250.09020.09250.08940.0909
10/24/20250.0910.09290.09040.0913
10/25/20250.09130.09170.08980.0909
10/26/20250.09090.09690.09030.0962
10/27/20250.09620.09730.09130.092
10/28/20250.09190.0940.08720.0888
10/29/20250.08870.09030.08580.0879
10/30/20250.08790.08960.07950.0823
10/31/20250.08220.08560.0820.0854
11/01/20250.08540.09160.08520.0896
11/02/20250.08980.08990.08630.0893
11/03/20250.08910.08910.07650.0793
11/04/20250.07920.08130.07350.0778
11/05/20250.07770.08290.07450.0822
11/06/20250.08220.08290.07910.0816
11/07/20250.08160.0960.08160.0919
11/08/20250.09190.09380.08690.0891
11/09/20250.08910.08910.08480.0869
11/10/20250.0870.08880.08360.0867
11/11/20250.08670.09170.08390.0847
11/12/20250.08470.09250.08240.0843
11/13/20250.08430.08540.07730.0802
11/14/20250.08020.08050.07580.0768
11/15/20250.07670.08130.07660.0793
11/16/20250.07930.08020.07410.0762
11/17/20250.07620.08010.07440.0759
11/18/20250.07590.07890.07440.0778
11/19/20250.07770.07810.07290.0763
11/20/20250.07620.07920.070.0725
11/21/20250.07240.0740.06470.0711
11/22/20250.0710.07150.0690.0707
11/23/20250.07060.07280.07030.0718
11/24/20250.07190.07540.0710.0741
11/25/20250.07410.07460.07150.0742
11/26/20250.0740.07430.07070.0732
11/27/20250.07330.07570.07240.0749
11/28/20250.0750.07580.0720.073
11/29/20250.0730.07460.07140.0717
11/30/20250.07170.07250.06920.0693
12/01/20250.06930.06940.06480.067
12/02/20250.06690.07520.06530.0738
12/03/20250.07380.07510.07220.0738
12/04/20250.07390.07390.06920.0707
12/05/20250.07070.07140.06750.0684
12/06/20250.06830.07060.0680.0698
12/07/20250.06980.07020.06630.0678
12/08/20250.06770.07080.06760.0691
12/09/20250.06920.07330.06760.0721
12/10/20250.07210.07270.06910.0693
12/11/20250.06930.06960.06640.068
12/12/20250.0680.06830.06470.0662
12/13/20250.06620.06770.06620.0669
12/14/20250.06690.06720.06330.064
12/15/20250.06410.06530.05880.0607
12/16/20250.06070.06140.0590.0608
12/17/20250.06080.06140.05650.057
12/18/20250.05710.05710.0520.053
12/19/20250.0530.05590.05160.055
12/20/20250.0550.05580.05470.0553
12/21/20250.05520.05640.05280.0536
12/22/20250.05360.05790.05310.0544
12/23/20250.05440.05450.05240.0537
12/24/20250.05360.05390.05240.0537
12/25/20250.05370.05430.05270.0528
12/26/20250.05270.05460.05230.0532
12/27/20250.05320.07790.05310.0645
12/28/20250.06440.07110.05950.0602
12/29/20250.06020.09370.05850.0758
12/30/20250.07570.07570.06880.07
12/31/20250.06990.07010.06290.0642