OnTact Historical Data

ONTACT Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.0403
-2.27%
$ 121.03 million $ 80,153
Sep 6, 2025 $ 0.0413
-1.81%
$ 123.83 million $ 74,155
Sep 5, 2025 $ 0.042
+0.59%
$ 126.07 million $ 98,681
Sep 4, 2025 $ 0.042
-1.41%
$ 125.28 million $ 81,894
Sep 3, 2025 $ 0.042
-4.22%
$ 127.3 million $ 110,748
Sep 2, 2025 $ 0.0438
+0.68%
$ 131.54 million $ 66,517
Sep 1, 2025 $ 0.0435
+0.10%
$ 130.65 million $ 90,535
Aug 31, 2025 $ 0.0439
-0.48%
$ 130.53 million $ 81,881
Aug 30, 2025 $ 0.0442
-1.58%
$ 132.38 million $ 85,826
Aug 29, 2025 $ 0.0448
+1.30%
$ 134.46 million $ 94,520
Aug 28, 2025 $ 0.0443
+0.54%
$ 132.78 million $ 110,034
Aug 27, 2025 $ 0.044
+0.05%
$ 131.95 million $ 79,143
Aug 26, 2025 $ 0.0441
+0.09%
$ 131.87 million $ 92,939
Aug 25, 2025 $ 0.044
+2.59%
$ 132.23 million $ 94,715
Aug 24, 2025 $ 0.046
+5.66%
$ 128.64 million $ 85,055
Aug 23, 2025 $ 0.0474
+9.69%
$ 140.31 million $ 88,862
Aug 22, 2025 $ 0.0423
+8.49%
$ 129.64 million $ 91,496
Aug 21, 2025 $ 0.039
+9.81%
$ 116.96 million $ 87,464
Aug 20, 2025 $ 0.0355
+1.42%
$ 106.53 million $ 81,489
Aug 19, 2025 $ 0.0353
+0.35%
$ 105.05 million $ 81,225
Aug 18, 2025 $ 0.035
-2.65%
$ 105.15 million $ 82,254
Aug 17, 2025 $ 0.036
+0.35%
$ 108.03 million $ 80,588
Aug 16, 2025 $ 0.0359
-0.13%
$ 107.65 million $ 73,869
Aug 15, 2025 $ 0.0359
-0.27%
$ 107.79 million $ 84,954
Aug 14, 2025 $ 0.0361
-2.56%
$ 108.21 million $ 84,223
Aug 13, 2025 $ 0.037
+2.04%
$ 111.1 million $ 95,289
Aug 12, 2025 $ 0.0363
-1.94%
$ 108.98 million $ 112,259
Aug 11, 2025 $ 0.037
-0.80%
$ 111.14 million $ 71,899
Aug 10, 2025 $ 0.0371
-0.93%
$ 111.35 million $ 65,353
Aug 9, 2025 $ 0.0374
+3.41%
$ 112.08 million $ 79,089
Aug 8, 2025 $ 0.0362
+1.82%
$ 108.51 million $ 75,277
Aug 7, 2025 $ 0.0355
+1.79%
$ 106.51 million $ 90,691
Aug 6, 2025 $ 0.0349
+0.78%
$ 104.62 million $ 84,351
Aug 5, 2025 $ 0.0346
-2.95%
$ 103.73 million $ 85,616
Aug 4, 2025 $ 0.0357
+14.75%
$ 107.06 million $ 95,695
Aug 3, 2025 $ 0.0311
-2.58%
$ 93.22 million $ 78,765
Aug 2, 2025 $ 0.032
+2.89%
$ 95.79 million $ 92,832
Aug 1, 2025 $ 0.031
-0.12%
$ 93.25 million $ 95,192
Jul 31, 2025 $ 0.0306
+1.63%
$ 91.88 million $ 89,876
Jul 30, 2025 $ 0.0301
-3.07%
$ 90.41 million $ 76,857
Jul 29, 2025 $ 0.0311
-0.58%
$ 93.17 million $ 75,235
Jul 28, 2025 $ 0.0312
+3.60%
$ 93.7 million $ 80,511
Jul 27, 2025 $ 0.0301
-0.02%
$ 90.43 million $ 76,635
Jul 26, 2025 $ 0.0302
-2.62%
$ 90.46 million $ 73,585
Jul 25, 2025 $ 0.031
-0.31%
$ 92.97 million $ 85,758
Jul 24, 2025 $ 0.0311
-0.26%
$ 93.23 million $ 97,384
Jul 23, 2025 $ 0.0312
+0.69%
$ 93.51 million $ 79,931
Jul 22, 2025 $ 0.0311
-1.90%
$ 93.29 million $ 63,196
Jul 21, 2025 $ 0.0317
-4.55%
$ 95.09 million $ 77,485
Jul 20, 2025 $ 0.0332
+6.69%
$ 99.62 million $ 79,107