ONTACT Historical USD Price
Daily close · Nov 11, 2025 → Nov 10, 2026Daily price history
Oct 12, 2026 → Nov 10, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-10 | $0.018026 | $0.018028 | $0.01726 | $0.01793 | $18,184.33 |
| 2026-11-09 | $0.017927 | $0.018355 | $0.017201 | $0.018028 | $15,047.70 |
| 2026-11-08 | $0.018087 | $0.018582 | $0.017697 | $0.017947 | $11,528.11 |
| 2026-11-07 | $0.018817 | $0.018993 | $0.017593 | $0.018037 | $13,820.14 |
| 2026-11-06 | $0.017485 | $0.019085 | $0.017012 | $0.018882 | $10,593.44 |
| 2026-11-05 | $0.015768 | $0.017996 | $0.015509 | $0.017456 | $16,535.84 |
| 2026-11-04 | $0.01569 | $0.015998 | $0.013495 | $0.015867 | $22,692.92 |
| 2026-11-03 | $0.015863 | $0.016281 | $0.0147 | $0.015526 | $15,943.69 |
| 2026-11-02 | $0.016187 | $0.016893 | $0.015105 | $0.015918 | $20,306.88 |
| 2026-11-01 | $0.016601 | $0.016998 | $0.015501 | $0.016198 | $8,376.18 |
| 2026-10-31 | $0.016963 | $0.016997 | $0.016063 | $0.016984 | $8,274.92 |
| 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 |