OnTact Historical Data

ONTACT Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.0367
+3.91%
$ 109.96 million $ 13,686
May 29, 2025 $ 0.0353
-2.02%
$ 105.82 million $ 14,640
May 28, 2025 $ 0.036
-12.92%
$ 108.01 million $ 14,938
May 27, 2025 $ 0.0412
+16.43%
$ 123.66 million $ 24,058
May 26, 2025 $ 0.0354
+1.14%
$ 106.16 million $ 12,038
May 25, 2025 $ 0.035
+5.30%
$ 104.97 million $ 8,457
May 24, 2025 $ 0.0332
-2.53%
$ 99.68 million $ 2,772
May 23, 2025 $ 0.0341
+2.02%
$ 102.27 million $ 10,562
May 22, 2025 $ 0.0334
-3.66%
$ 100.24 million $ 13,326
May 21, 2025 $ 0.0347
+0.01%
$ 104.04 million $ 11,479
May 20, 2025 $ 0.0347
+0.55%
$ 104.04 million $ 376,984
May 19, 2025 $ 0.0345
-3.64%
$ 103.47 million $ 223,688
May 18, 2025 $ 0.0358
+2.24%
$ 107.38 million $ 24,633
May 17, 2025 $ 0.035
+5.35%
$ 105.03 million $ 21,385
May 16, 2025 $ 0.0332
-2.87%
$ 99.69 million $ 38,436
May 15, 2025 $ 0.0342
+1.11%
$ 102.62 million $ 146,846
May 14, 2025 $ 0.0335
-23.39%
$ 100.45 million $ 179,457
May 13, 2025 $ 0.0437
-2.00%
$ 131.05 million $ 110,587
May 12, 2025 $ 0.0446
-0.19%
$ 133.71 million $ 627,823
May 11, 2025 $ 0.0447
+5.22%
$ 134.13 million $ 37,222
May 10, 2025 $ 0.0426
-3.40%
$ 127.73 million $ 34,883
May 9, 2025 $ 0.0441
+0.78%
$ 132.22 million $ 24,208
May 8, 2025 $ 0.0439
-2.63%
$ 131.74 million $ 32,769
May 7, 2025 $ 0.0451
+0.52%
$ 135.33 million $ 33,925
May 6, 2025 $ 0.0449
-0.71%
$ 134.62 million $ 36,148
May 5, 2025 $ 0.0452
-2.14%
$ 135.58 million $ 22,698
May 4, 2025 $ 0.0462
-0.11%
$ 138.56 million $ 25,852
May 3, 2025 $ 0.0462
-1.84%
$ 138.71 million $ 35,791
May 2, 2025 $ 0.0471
+2.85%
$ 141.32 million $ 36,934
May 1, 2025 $ 0.046
-2.17%
$ 137.4 million $ 255,917
Apr 30, 2025 $ 0.047
-1.32%
$ 141.14 million $ 504,673
Apr 29, 2025 $ 0.0469
+4.95%
$ -- $ 68,893
Apr 28, 2025 $ 0.0443
-6.84%
$ 133.17 million $ 44,650
Apr 27, 2025 $ 0.0474
-2.80%
$ 142.29 million $ 10,094
Apr 26, 2025 $ 0.0474
+4.96%
$ 142.2 million $ 10,398
Apr 25, 2025 $ 0.0458
-6.61%
$ 137.35 million $ 44,460
Apr 24, 2025 $ 0.049
-1.61%
$ 147.08 million $ 121,658
Apr 23, 2025 $ 0.0499
+0.69%
$ 149.67 million $ 22,358
Apr 22, 2025 $ 0.0495
-2.86%
$ 148.65 million $ 14.31 million
Apr 21, 2025 $ 0.051
+0.02%
$ 153.02 million $ 233,963
Apr 20, 2025 $ 0.0509
+0.74%
$ 152.75 million $ 18,043
Apr 19, 2025 $ 0.0505
+0.48%
$ 151.63 million $ 17,340
Apr 18, 2025 $ 0.0503
-1.52%
$ 150.82 million $ 296,517
Apr 17, 2025 $ 0.051
-2.75%
$ 153.14 million $ 306,443
Apr 16, 2025 $ 0.052
-2.94%
$ 156.06 million $ 42,448
Apr 15, 2025 $ 0.0536
-5.57%
$ 160.81 million $ 167,241
Apr 14, 2025 $ 0.0568
-2.16%
$ 170.49 million $ 328,991
Apr 13, 2025 $ 0.0581
-0.70%
$ 174.37 million $ 19,227
Apr 12, 2025 $ 0.0585
+0.56%
$ 175.57 million $ 19,450
Apr 11, 2025 $ 0.0574
-1.10%
$ 172.23 million $ 163,858