ONTACT Historical USD Price
Daily close · Oct 31, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.016842 | $0.017099 | $0.01626 | $0.016925 | $8,535.24 |
| 2026-10-29 | $0.016739 | $0.017518 | $0.015001 | $0.016559 | $19,779.60 |
| 2026-10-28 | $0.017536 | $0.017758 | $0.016113 | $0.016713 | $8,837.61 |
| 2026-10-27 | $0.017911 | $0.018015 | $0.015502 | $0.01742 | $26,848.20 |
| 2026-10-26 | $0.01822 | $0.018228 | $0.0163 | $0.017901 | $12,889.58 |
| 2026-10-25 | $0.017249 | $0.018228 | $0.0155 | $0.018221 | $13,459.78 |
| 2026-10-24 | $0.018808 | $0.018808 | $0.016785 | $0.017168 | $13,398.82 |
| 2026-10-23 | $0.01916 | $0.020005 | $0.018035 | $0.018564 | $19,711.69 |
| 2026-10-22 | $0.019055 | $0.019896 | $0.019022 | $0.019585 | $16,319.11 |
| 2026-10-21 | $0.02014 | $0.020518 | $0.018105 | $0.019078 | $12,941.44 |
| 2026-10-20 | $0.020459 | $0.020539 | $0.018501 | $0.02014 | $11,632.19 |
| 2026-10-19 | $0.022608 | $0.022827 | $0.020001 | $0.020509 | $12,972.47 |
| 2026-10-18 | $0.022673 | $0.022829 | $0.0168525 | $0.02256 | $14,179.76 |
| 2026-10-17 | $0.023473 | $0.023894 | $0.022088 | $0.022619 | $11,524.34 |
| 2026-10-16 | $0.024023 | $0.02422 | $0.022975 | $0.023368 | $11,249.69 |
| 2026-10-15 | $0.025642 | $0.027358 | $0.023565 | $0.024079 | $13,936.63 |
| 2026-10-14 | $0.025908 | $0.029988 | $0.023462 | $0.026129 | $27,173.72 |
| 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 |