OnTact Historical Data

ONTACT Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.0352
-0.82%
$ 105.66 million $ 452,119
Nov 26, 2025 $ 0.0359
-2.29%
$ 106.16 million $ 379,312
Nov 25, 2025 $ 0.0367
-3.51%
$ 110.17 million $ 337,506
Nov 24, 2025 $ 0.038
-3.55%
$ 114.02 million $ 448,284
Nov 23, 2025 $ 0.0391
+2.68%
$ 118.05 million $ 473,291
Nov 22, 2025 $ 0.0388
-1.67%
$ 114.16 million $ 473,539
Nov 21, 2025 $ 0.0396
-2.83%
$ 118.32 million $ 453,955
Nov 20, 2025 $ 0.041
-0.65%
$ 122.2 million $ 467,717
Nov 19, 2025 $ 0.041
+2.95%
$ 122.95 million $ 462,468
Nov 18, 2025 $ 0.0407
-0.14%
$ 119.14 million $ 101,497
Nov 17, 2025 $ 0.0407
-1.02%
$ 122.02 million $ 78,799
Nov 16, 2025 $ 0.0411
+3.05%
$ 123.27 million $ 83,934
Nov 15, 2025 $ 0.0399
+1.87%
$ 119.59 million $ 83,039
Nov 14, 2025 $ 0.0391
-2.13%
$ 117.44 million $ 84,703
Nov 13, 2025 $ 0.0399
+4.05%
$ 119.84 million $ 80,646
Nov 12, 2025 $ 0.0375
-1.56%
$ 114.97 million $ 91,096
Nov 11, 2025 $ 0.0381
+2.31%
$ 114.34 million $ 85,071
Nov 10, 2025 $ 0.0373
+5.68%
$ 111.81 million $ 89,627
Nov 9, 2025 $ 0.0353
-1.96%
$ 105.76 million $ 92,721
Nov 8, 2025 $ 0.0359
-1.79%
$ 107.84 million $ 91,685
Nov 7, 2025 $ 0.0366
-3.76%
$ 109.76 million $ 96,374
Nov 6, 2025 $ 0.0384
-1.49%
$ 115.17 million $ 85,124
Nov 5, 2025 $ 0.039
-1.47%
$ 116.86 million $ 92,320
Nov 4, 2025 $ 0.04
-1.80%
$ 119.92 million $ 79,585
Nov 3, 2025 $ 0.0407
+0.02%
$ 122.1 million $ 87,429
Nov 2, 2025 $ 0.0407
-4.24%
$ 122.1 million $ 86,270
Nov 1, 2025 $ 0.042
-1.74%
$ 125.97 million $ 84,636
Oct 31, 2025 $ 0.0416
+2.78%
$ 128.13 million $ 94,257
Oct 30, 2025 $ 0.0421
-0.44%
$ 122.01 million $ 82,412
Oct 29, 2025 $ 0.0423
+0.46%
$ 127.01 million $ 81,692
Oct 28, 2025 $ 0.0421
+0.48%
$ 126.44 million $ 88,703
Oct 27, 2025 $ 0.0419
+8.94%
$ 125.76 million $ 88,665
Oct 26, 2025 $ 0.0385
+0.98%
$ 115.5 million $ 86,481
Oct 25, 2025 $ 0.0381
+3.17%
$ 114.35 million $ 78,567
Oct 24, 2025 $ 0.037
+2.06%
$ 110.84 million $ 95,716
Oct 23, 2025 $ 0.0363
-1.59%
$ 108.61 million $ 78,535
Oct 22, 2025 $ 0.0369
+0.43%
$ 110.61 million $ 85,058
Oct 21, 2025 $ 0.0367
+1.43%
$ 110.1 million $ 73,360
Oct 20, 2025 $ 0.0362
-2.23%
$ 108.44 million $ 82,356
Oct 19, 2025 $ 0.0372
+0.60%
$ 110.96 million $ 82,294
Oct 18, 2025 $ 0.037
+4.04%
$ 110.89 million $ 61,287
Oct 17, 2025 $ 0.0355
+0.40%
$ 106.56 million $ 57,185
Oct 16, 2025 $ 0.0355
-1.58%
$ 106.1 million $ 75,290
Oct 15, 2025 $ 0.036
+0.33%
$ 108.33 million $ 74,276
Oct 14, 2025 $ 0.0359
+0.40%
$ 107.6 million $ 82,321
Oct 13, 2025 $ 0.0346
-1.73%
$ 103.94 million $ 84,395
Oct 12, 2025 $ 0.0352
-2.45%
$ 105.75 million $ 77,712
Oct 11, 2025 $ 0.0361
+3.13%
$ 108.39 million $ 80,682
Oct 10, 2025 $ 0.0351
-1.63%
$ 105.31 million $ 79,575
Oct 9, 2025 $ 0.0359
-0.08%
$ 107.6 million $ 79,303