ONTACT Historical USD Price
Daily close · Sep 26, 2025 → Sep 25, 2026Daily price history
Aug 27, 2026 → Sep 25, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-13 | $0.013485 | $0.013616 | $0.013305 | $0.013352 | $7,584.84 |
| 2026-09-12 | $0.013613 | $0.013617 | $0.01331 | $0.013475 | $8,576.40 |
| 2026-09-11 | $0.013499 | $0.013697 | $0.013418 | $0.013613 | $6,928.41 |
| 2026-09-10 | $0.013567 | $0.013689 | $0.013051 | $0.013499 | $8,383.95 |
| 2026-09-09 | $0.013662 | $0.013697 | $0.013508 | $0.013576 | $7,973.16 |
| 2026-09-08 | $0.013613 | $0.013699 | $0.0135 | $0.013665 | $7,566.38 |
| 2026-09-07 | $0.013553 | $0.013799 | $0.01305 | $0.013579 | $8,016.37 |
| 2026-09-06 | $0.012973 | $0.014531 | $0.012972 | $0.014054 | $9,962.24 |
| 2026-09-05 | $0.012995 | $0.013015 | $0.012699 | $0.012958 | $8,428.86 |
| 2026-09-04 | $0.012892 | $0.013015 | $0.012788 | $0.013015 | $8,865.25 |
| 2026-09-03 | $0.013006 | $0.013015 | $0.012803 | $0.012875 | $7,546.60 |
| 2026-09-02 | $0.013432 | $0.013447 | $0.012528 | $0.012999 | $8,431.81 |
| 2026-09-01 | $0.013746 | $0.013769 | $0.013351 | $0.013435 | $7,910.72 |
| 2026-08-31 | $0.013593 | $0.013783 | $0.013326 | $0.013726 | $9,301.55 |
| 2026-08-30 | $0.013889 | $0.013889 | $0.01275 | $0.01334 | $13,776.95 |
| 2026-08-29 | $0.013738 | $0.0139 | $0.013015 | $0.013604 | $10,835.23 |
| 2026-08-28 | $0.013984 | $0.014025 | $0.01331 | $0.013898 | $10,285.77 |
| 2026-08-27 | $0.013969 | $0.01408 | $0.01333 | $0.013967 | $8,894.66 |