OnTact Historical Data

ONTACT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0292
+0.06%
$ 88.45 million $ 354,636
Dec 15, 2025 $ 0.0296
+1.13%
$ 87.65 million $ 379,706
Dec 14, 2025 $ 0.0291
-2.65%
$ 87.94 million $ 376,932
Dec 13, 2025 $ 0.0301
-0.37%
$ 89.63 million $ 380,233
Dec 12, 2025 $ 0.0302
-0.81%
$ 90.75 million $ 365,212
Dec 11, 2025 $ 0.0305
-0.21%
$ 91.5 million $ 376,346
Dec 10, 2025 $ 0.0306
+1.26%
$ 91.68 million $ 375,338
Dec 9, 2025 $ 0.0302
-1.91%
$ 90.55 million $ 186,483
Dec 8, 2025 $ 0.0308
-1.18%
$ 92.28 million $ 372,423
Dec 7, 2025 $ 0.0311
+0.19%
$ 93.32 million $ 367,586
Dec 6, 2025 $ 0.0311
+0.06%
$ 93.15 million $ 373,421
Dec 5, 2025 $ 0.031
+0.32%
$ 93.13 million $ 376,001
Dec 4, 2025 $ 0.031
+1.80%
$ 92.93 million $ 383,831
Dec 3, 2025 $ 0.0304
-4.33%
$ 91.29 million $ 435,768
Dec 2, 2025 $ 0.0318
+1.81%
$ 95.42 million $ 575,654
Dec 1, 2025 $ 0.0312
-8.61%
$ 93.72 million $ 557,586
Nov 30, 2025 $ 0.0339
-2.20%
$ 101.77 million $ 443,870
Nov 29, 2025 $ 0.0348
+0.64%
$ 104.16 million $ 460,460
Nov 28, 2025 $ 0.0341
-3.32%
$ 103.73 million $ 454,970
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