ONTACT Historical USD Price
Daily close · Oct 14, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.022872 | $0.027985 | $0.021801 | $0.026583 | $66,812.89 |
| 2026-10-12 | $0.028705 | $0.029989 | $0.022865 | $0.022865 | $44,662.16 |
| 2026-10-11 | $0.02991 | $0.030936 | $0.023364 | $0.028677 | $55,373.07 |
| 2026-10-10 | $0.029386 | $0.031044 | $0.028183 | $0.030013 | $40,655.64 |
| 2026-10-09 | $0.031812 | $0.03502 | $0.029386 | $0.029386 | $66,676.07 |
| 2026-10-08 | $0.033923 | $0.037593 | $0.030024 | $0.031717 | $101,016.40 |
| 2026-10-07 | $0.034274 | $0.038995 | $0.030669 | $0.033894 | $98,426.18 |
| 2026-10-06 | $0.032011 | $0.0379 | $0.031106 | $0.034292 | $72,372.38 |
| 2026-10-05 | $0.031999 | $0.032108 | $0.0288 | $0.032011 | $26,210.45 |
| 2026-10-04 | $0.031968 | $0.031999 | $0.031046 | $0.031998 | $21,460.50 |
| 2026-10-03 | $0.031029 | $0.031995 | $0.027595 | $0.031995 | $33,699.43 |
| 2026-10-02 | $0.028368 | $0.03103 | $0.026021 | $0.031029 | $38,972.02 |
| 2026-10-01 | $0.014485 | $0.028987 | $0.014485 | $0.028987 | $44,803.95 |
| 2026-09-30 | $0.013257 | $0.014551 | $0.01313 | $0.01449 | $11,293.90 |
| 2026-09-29 | $0.013384 | $0.0145 | $0.012873 | $0.013228 | $12,990.70 |
| 2026-09-28 | $0.013416 | $0.01347 | $0.013052 | $0.013333 | $7,977.41 |
| 2026-09-27 | $0.013347 | $0.013461 | $0.013071 | $0.013408 | $9,135.23 |
| 2026-09-26 | $0.013394 | $0.013438 | $0.012954 | $0.01335 | $7,664.95 |
| 2026-09-25 | $0.013276 | $0.013438 | $0.013235 | $0.013395 | $8,046.09 |
| 2026-09-24 | $0.013114 | $0.013446 | $0.013106 | $0.013262 | $10,053.63 |
| 2026-09-23 | $0.013198 | $0.013295 | $0.013022 | $0.013106 | $8,436.59 |
| 2026-09-22 | $0.013451 | $0.013469 | $0.013018 | $0.013193 | $6,100.29 |
| 2026-09-21 | $0.013085 | $0.013469 | $0.013085 | $0.013446 | $7,624.45 |
| 2026-09-20 | $0.013628 | $0.01363 | $0.01211 | $0.012994 | $8,613.67 |
| 2026-09-19 | $0.013549 | $0.01363 | $0.01328 | $0.013629 | $7,519.48 |
| 2026-09-18 | $0.013267 | $0.013632 | $0.0132 | $0.013591 | $9,499.27 |
| 2026-09-17 | $0.013259 | $0.013392 | $0.013001 | $0.013252 | $9,574.54 |
| 2026-09-16 | $0.013381 | $0.013392 | $0.013009 | $0.013221 | $6,586.24 |
| 2026-09-15 | $0.013271 | $0.013391 | $0.013207 | $0.013307 | $8,244.64 |
| 2026-09-14 | $0.013356 | $0.013391 | $0.0125 | $0.013337 | $10,607.82 |