ONT Monthly Summary - April 2024
Ontology (ONTUSDT) · View full coin page
In April 2024, Ontology (ONT) gained 1.94% on Binance USDT markets, moving from an open of $0.3669 to a close of $0.3740. The month's high printed at $0.5199 while the low sat at $0.2540. Traders exchanged about $530.00M in notional volume across 30 sessions (avg $17.67M/day), with realized daily volatility near 8.57%. The strongest session was Apr 22 (+16.21%), and the weakest was Apr 13 (-26.31%).
ONT — April 2024 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ontology in April 2024.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2024 | -7.27% | $-0.0293 | $0.4033 | $0.4118 | $0.3583 | $0.3740 | $16.00M | 41,226,346.00 | 81,033 |
| Apr 29, 2024 | +5.57% | +$0.0213 | $0.3821 | $0.4209 | $0.3788 | $0.4034 | $22.59M | 56,634,698.00 | 126,754 |
| Apr 28, 2024 | +6.52% | +$0.0234 | $0.3590 | $0.4178 | $0.3507 | $0.3824 | $21.39M | 54,870,285.00 | 112,080 |
| Apr 27, 2024 | -6.95% | $-0.0268 | $0.3858 | $0.3899 | $0.3573 | $0.3590 | $8.34M | 22,454,808.00 | 43,731 |
| Apr 26, 2024 | -3.36% | $-0.0134 | $0.3992 | $0.3994 | $0.3725 | $0.3858 | $9.54M | 24,780,029.00 | 51,411 |
| Apr 25, 2024 | -7.07% | $-0.0304 | $0.4297 | $0.4437 | $0.3949 | $0.3993 | $17.40M | 42,168,824.00 | 86,601 |
| Apr 24, 2024 | +0.94% | +$0.0040 | $0.4257 | $0.4481 | $0.4116 | $0.4297 | $25.42M | 59,608,972.00 | 126,599 |
| Apr 23, 2024 | -8.43% | $-0.0392 | $0.4652 | $0.5199 | $0.4205 | $0.4260 | $33.74M | 71,697,209.00 | 168,335 |
| Apr 22, 2024 | +16.21% | +$0.0649 | $0.4003 | $0.4822 | $0.4000 | $0.4652 | $46.57M | 102,811,570.00 | 245,497 |
| Apr 21, 2024 | +8.72% | +$0.0321 | $0.3683 | $0.4255 | $0.3548 | $0.4004 | $30.83M | 78,312,291.00 | 148,347 |
| Apr 20, 2024 | +1.21% | +$0.0044 | $0.3637 | $0.3985 | $0.3539 | $0.3681 | $14.38M | 38,688,124.00 | 84,405 |
| Apr 19, 2024 | +10.51% | +$0.0346 | $0.3292 | $0.3966 | $0.3291 | $0.3638 | $40.90M | 110,680,421.00 | 265,911 |
| Apr 18, 2024 | +12.35% | +$0.0362 | $0.2930 | $0.3450 | $0.2756 | $0.3292 | $14.26M | 45,636,796.00 | 92,099 |
| Apr 17, 2024 | -10.07% | $-0.0328 | $0.3257 | $0.3293 | $0.2890 | $0.2929 | $7.52M | 24,641,253.00 | 43,114 |
| Apr 16, 2024 | +2.39% | +$0.0076 | $0.3184 | $0.3398 | $0.2914 | $0.3260 | $15.67M | 49,342,498.00 | 97,399 |
| Apr 15, 2024 | +2.81% | +$0.0087 | $0.3098 | $0.3692 | $0.2968 | $0.3185 | $29.76M | 88,718,100.00 | 224,682 |
| Apr 14, 2024 | +8.88% | +$0.0253 | $0.2848 | $0.3145 | $0.2583 | $0.3101 | $12.87M | 45,900,280.00 | 95,599 |
| Apr 13, 2024 | -26.31% | $-0.1017 | $0.3865 | $0.3975 | $0.2540 | $0.2848 | $32.14M | 96,786,309.00 | 172,566 |
| Apr 12, 2024 | +0.10% | +$0.0004 | $0.3862 | $0.4888 | $0.3467 | $0.3866 | $72.37M | 169,758,832.00 | 451,573 |
| Apr 11, 2024 | +4.41% | +$0.0163 | $0.3700 | $0.4024 | $0.3587 | $0.3863 | $22.58M | 58,971,895.00 | 140,876 |
| Apr 10, 2024 | +9.05% | +$0.0307 | $0.3393 | $0.3704 | $0.3322 | $0.3700 | $7.07M | 20,299,497.00 | 40,439 |
| Apr 09, 2024 | -5.83% | $-0.0210 | $0.3600 | $0.3625 | $0.3368 | $0.3390 | $3.44M | 9,827,624.00 | 18,827 |
| Apr 08, 2024 | +10.09% | +$0.0330 | $0.3271 | $0.3688 | $0.3191 | $0.3601 | $9.96M | 28,022,746.00 | 61,366 |
| Apr 07, 2024 | +2.70% | +$0.0086 | $0.3185 | $0.3319 | $0.3168 | $0.3271 | $1.80M | 5,538,761.00 | 9,797 |
| Apr 06, 2024 | +1.95% | +$0.0061 | $0.3126 | $0.3214 | $0.3106 | $0.3187 | $850.55K | 2,690,431.00 | 6,274 |
| Apr 05, 2024 | -2.56% | $-0.0082 | $0.3207 | $0.3227 | $0.3021 | $0.3125 | $1.81M | 5,791,298.00 | 12,942 |
| Apr 04, 2024 | +3.89% | +$0.0120 | $0.3087 | $0.3290 | $0.3033 | $0.3207 | $2.07M | 6,481,279.00 | 14,177 |
| Apr 03, 2024 | -1.59% | $-0.0050 | $0.3136 | $0.3218 | $0.3020 | $0.3086 | $2.57M | 8,198,116.00 | 15,919 |
| Apr 02, 2024 | -8.33% | $-0.0285 | $0.3420 | $0.3420 | $0.3082 | $0.3135 | $3.08M | 9,645,217.00 | 23,979 |
| Apr 01, 2024 | -6.79% | $-0.0249 | $0.3669 | $0.3681 | $0.3319 | $0.3420 | $3.06M | 8,842,147.00 | 23,186 |
ONT — April 2024 day-wise summary (calendar)
Scan bullish and bearish sessions for Ontology across April 2024.
ONT — April 2024 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ontology in April 2024.
Monthly Summaries for ONT
Explore other months of Ontology price history by year.
Explore summaries for April 2024
Compare how other coins performed in the same month.
Keep researching ONT
Switch to a shorter timeframe or size a position using the numbers above.