Crypto exchange Binance US

Market Ontology (ONT) / USD

Identifier on Binance US: ONTUSD
Date Price Volume Open Low High Close
2020-11-19 0.4902 USD 2,850.2000 ONT 0.4942 USD 0.4789 USD 0.4958 USD 0.4909 USD
2020-11-18 0.4935 USD 24,412.6600 ONT 0.5053 USD 0.4721 USD 0.5108 USD 0.4882 USD
2020-11-17 0.4981 USD 85,267.9600 ONT 0.4770 USD 0.4770 USD 0.5149 USD 0.5036 USD
2020-11-16 0.4687 USD 10,770.9400 ONT 0.4644 USD 0.4644 USD 0.4802 USD 0.4744 USD
2020-11-15 0.4669 USD 10,626.3000 ONT 0.4800 USD 0.4584 USD 0.4804 USD 0.4634 USD
2020-11-14 0.4832 USD 7,306.8600 ONT 0.4877 USD 0.4700 USD 0.4971 USD 0.4764 USD
2020-11-13 0.4762 USD 13,567.2900 ONT 0.4648 USD 0.4645 USD 0.4900 USD 0.4875 USD
2020-11-12 0.4781 USD 14,472.1800 ONT 0.4735 USD 0.4661 USD 0.4891 USD 0.4680 USD
2020-11-11 0.4879 USD 16,865.6800 ONT 0.4813 USD 0.4789 USD 0.4951 USD 0.4800 USD
2020-11-10 0.4746 USD 18,286.8700 ONT 0.4703 USD 0.4703 USD 0.4858 USD 0.4858 USD
2020-11-09 0.4696 USD 33,205.1900 ONT 0.4733 USD 0.4590 USD 0.4786 USD 0.4688 USD
2020-11-08 0.4625 USD 12,730.4300 ONT 0.4400 USD 0.4400 USD 0.4726 USD 0.4726 USD
2020-11-07 0.4709 USD 64,364.6000 ONT 0.4758 USD 0.4370 USD 0.4934 USD 0.4458 USD
2020-11-06 0.4585 USD 38,552.0600 ONT 0.4428 USD 0.4428 USD 0.4746 USD 0.4742 USD
2020-11-05 0.4313 USD 8,027.4300 ONT 0.4236 USD 0.4159 USD 0.4369 USD 0.4360 USD
2020-11-04 0.4179 USD 72,715.0600 ONT 0.4252 USD 0.4053 USD 0.4252 USD 0.4201 USD
2020-11-03 0.4163 USD 6,209.7400 ONT 0.4362 USD 0.4100 USD 0.4362 USD 0.4247 USD
2020-11-02 0.4480 USD 13,389.2100 ONT 0.4611 USD 0.4376 USD 0.4631 USD 0.4378 USD
2020-11-01 0.4477 USD 11,422.2300 ONT 0.4451 USD 0.4382 USD 0.4530 USD 0.4514 USD
2020-10-31 0.4498 USD 17,974.4600 ONT 0.4490 USD 0.4443 USD 0.4539 USD 0.4451 USD
2020-10-30 0.4352 USD 36,615.6800 ONT 0.4532 USD 0.4204 USD 0.4532 USD 0.4454 USD
2020-10-29 0.4598 USD 64,630.7700 ONT 0.4766 USD 0.4439 USD 0.4831 USD 0.4535 USD
2020-10-28 0.4873 USD 40,400.9000 ONT 0.5110 USD 0.4698 USD 0.5131 USD 0.4777 USD
2020-10-27 0.5140 USD 25,218.0800 ONT 0.5189 USD 0.5002 USD 0.5229 USD 0.5072 USD
2020-10-26 0.5200 USD 46,256.6700 ONT 0.5384 USD 0.5063 USD 0.5421 USD 0.5164 USD
2020-10-25 0.5426 USD 38,625.4200 ONT 0.5461 USD 0.5351 USD 0.5514 USD 0.5372 USD
2020-10-24 0.5478 USD 16,506.6000 ONT 0.5417 USD 0.5417 USD 0.5521 USD 0.5495 USD
2020-10-23 0.5487 USD 39,936.5200 ONT 0.5500 USD 0.5342 USD 0.5555 USD 0.5413 USD
2020-10-22 0.5602 USD 37,800.2200 ONT 0.5546 USD 0.5502 USD 0.5653 USD 0.5515 USD
2020-10-21 0.5459 USD 56,664.5000 ONT 0.5204 USD 0.5180 USD 0.5560 USD 0.5449 USD
2020-10-20 0.5399 USD 41,915.1800 ONT 0.5612 USD 0.5134 USD 0.5636 USD 0.5175 USD
2020-10-19 0.5623 USD 14,152.4000 ONT 0.5570 USD 0.5500 USD 0.5706 USD 0.5555 USD
2020-10-18 0.5615 USD 9,826.6000 ONT 0.5607 USD 0.5553 USD 0.5658 USD 0.5615 USD
2020-10-17 0.5505 USD 18,996.0700 ONT 0.5488 USD 0.5415 USD 0.5643 USD 0.5605 USD
2020-10-16 0.5517 USD 131,897.7700 ONT 0.5615 USD 0.5342 USD 0.5630 USD 0.5472 USD
2020-10-15 0.5612 USD 38,730.9100 ONT 0.5673 USD 0.5487 USD 0.5673 USD 0.5624 USD
2020-10-14 0.5740 USD 23,485.1200 ONT 0.5793 USD 0.5635 USD 0.5870 USD 0.5717 USD
2020-10-13 0.5816 USD 18,736.5400 ONT 0.5870 USD 0.5706 USD 0.5908 USD 0.5823 USD
2020-10-12 0.5899 USD 49,936.0100 ONT 0.5913 USD 0.5778 USD 0.5980 USD 0.5916 USD
2020-10-11 0.5887 USD 24,268.1400 ONT 0.5870 USD 0.5826 USD 0.5974 USD 0.5860 USD
2020-10-10 0.6048 USD 33,714.8400 ONT 0.5935 USD 0.5890 USD 0.6128 USD 0.5890 USD
2020-10-09 0.5860 USD 19,283.8100 ONT 0.5729 USD 0.5667 USD 0.5949 USD 0.5936 USD
2020-10-08 0.5672 USD 29,487.2400 ONT 0.5664 USD 0.5422 USD 0.5807 USD 0.5772 USD
2020-10-07 0.5550 USD 19,373.5200 ONT 0.5500 USD 0.5388 USD 0.5699 USD 0.5671 USD
2020-10-06 0.5767 USD 37,354.2800 ONT 0.5978 USD 0.5501 USD 0.5978 USD 0.5549 USD
2020-10-05 0.5974 USD 19,133.7200 ONT 0.6011 USD 0.5850 USD 0.6045 USD 0.5996 USD
2020-10-04 0.5947 USD 29,568.8800 ONT 0.5915 USD 0.5804 USD 0.6005 USD 0.5999 USD
2020-10-03 0.5940 USD 15,925.9300 ONT 0.5990 USD 0.5874 USD 0.6067 USD 0.5911 USD
2020-10-02 0.5876 USD 152,593.8700 ONT 0.6154 USD 0.5677 USD 0.6172 USD 0.5975 USD
2020-10-01 0.6276 USD 70,374.8100 ONT 0.6290 USD 0.6053 USD 0.6497 USD 0.6151 USD