ONTACT Historical USD Price
Daily close · Apr 20, 2025 → Apr 19, 2026Daily price history
Mar 21, 2026 → Apr 19, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-19 | $0.02804823 | $0.02805208 | $0.0255998 | $0.02758312 | $102,506.23 |
| 2026-04-18 | $0.02722889 | $0.02808752 | $0.02609425 | $0.02807067 | $92,586.26 |
| 2026-04-17 | $0.026621 | $0.02807223 | $0.02612222 | $0.02725067 | $87,034.01 |
| 2026-04-16 | $0.02614542 | $0.02680722 | $0.02507459 | $0.02664229 | $92,110.52 |
| 2026-04-15 | $0.02588776 | $0.02651226 | $0.02499803 | $0.02616633 | $69,830.08 |
| 2026-04-14 | $0.02596172 | $0.02605123 | $0.02497357 | $0.02590847 | $90,168.56 |
| 2026-04-13 | $0.02598271 | $0.02608747 | $0.02452448 | $0.02598249 | $85,314.53 |
| 2026-04-12 | $0.02573667 | $0.02616769 | $0.02410475 | $0.0260035 | $89,992.86 |
| 2026-04-11 | $0.02602524 | $0.02611424 | $0.02516301 | $0.02575726 | $86,994.26 |
| 2026-04-10 | $0.02590784 | $0.02610576 | $0.02495597 | $0.02604605 | $84,901.72 |
| 2026-04-09 | $0.02616645 | $0.02619425 | $0.02523765 | $0.02592856 | $96,991.15 |
| 2026-04-08 | $0.02517796 | $0.02619241 | $0.02394545 | $0.02618737 | $89,491.74 |
| 2026-04-07 | $0.02643517 | $0.02653287 | $0.02488037 | $0.0251981 | $94,333.52 |
| 2026-04-06 | $0.02709821 | $0.02712891 | $0.02551081 | $0.02645632 | $150,355.69 |
| 2026-04-05 | $0.02715053 | $0.02726675 | $0.02655734 | $0.02711988 | $149,057.70 |
| 2026-04-04 | $0.02712152 | $0.02726562 | $0.02557848 | $0.02717224 | $150,977.62 |
| 2026-04-03 | $0.02514094 | $0.02727754 | $0.02514094 | $0.02714321 | $140,029.26 |
| 2026-04-02 | $0.02563989 | $0.02586915 | $0.02396589 | $0.02516105 | $146,204.27 |
| 2026-04-01 | $0.02658458 | $0.02809834 | $0.0242202 | $0.0256604 | $173,304.98 |
| 2026-03-31 | $0.02385265 | $0.02658724 | $0.02035437 | $0.02660585 | $184,204.45 |
| 2026-03-30 | $0.02700622 | $0.02700892 | $0.02293996 | $0.02387172 | $173,560.34 |
| 2026-03-29 | $0.02742667 | $0.02790969 | $0.02607797 | $0.02702782 | $164,127.93 |
| 2026-03-28 | $0.02822151 | $0.0283304 | $0.0270772 | $0.02744861 | $177,369.05 |
| 2026-03-27 | $0.02799409 | $0.02846842 | $0.02691542 | $0.02824408 | $205,498.21 |
| 2026-03-26 | $0.02865972 | $0.0286996 | $0.02707845 | $0.02801648 | $170,588.27 |
| 2026-03-25 | $0.02896246 | $0.02910372 | $0.02632536 | $0.02868264 | $171,329.09 |
| 2026-03-24 | $0.02902561 | $0.03017609 | $0.02781266 | $0.02898563 | $163,466.72 |
| 2026-03-23 | $0.0317842 | $0.03178917 | $0.02843716 | $0.02904883 | $161,633.20 |
| 2026-03-22 | $0.03090645 | $0.03223074 | $0.02957934 | $0.03180962 | $154,310.80 |
| 2026-03-21 | $0.03112617 | $0.03137125 | $0.02974213 | $0.03093117 | $139,475.96 |