Crypto exchange Binance US

Market Ontology (ONT) / Tether (USDT)

Identifier on Binance US: ONTUSDT
Date Price Volume Open Low High Close
2020-07-12 0.6749 USDT 31,764.5700 ONT 0.6923 USDT 0.6511 USDT 0.7081 USDT 0.6713 USDT
2020-07-11 0.6655 USDT 57,039.0200 ONT 0.6198 USDT 0.6198 USDT 0.6954 USDT 0.6856 USDT
2020-07-10 0.6178 USDT 20,190.7100 ONT 0.6265 USDT 0.6102 USDT 0.6323 USDT 0.6195 USDT
2020-07-09 0.6285 USDT 26,316.8700 ONT 0.6531 USDT 0.6110 USDT 0.6583 USDT 0.6324 USDT
2020-07-08 0.6420 USDT 28,841.8900 ONT 0.6144 USDT 0.6118 USDT 0.6574 USDT 0.6517 USDT
2020-07-07 0.6129 USDT 12,606.6300 ONT 0.6260 USDT 0.6010 USDT 0.6290 USDT 0.6124 USDT
2020-07-06 0.6140 USDT 18,674.7900 ONT 0.6095 USDT 0.6010 USDT 0.6250 USDT 0.6202 USDT
2020-07-05 0.5840 USDT 67,419.7900 ONT 0.5683 USDT 0.5570 USDT 0.6160 USDT 0.6153 USDT
2020-07-04 0.5727 USDT 21,242.2700 ONT 0.5574 USDT 0.5563 USDT 0.5864 USDT 0.5667 USDT
2020-07-03 0.5615 USDT 6,100.2300 ONT 0.5573 USDT 0.5535 USDT 0.5703 USDT 0.5572 USDT
2020-07-02 0.5634 USDT 50,443.3400 ONT 0.5857 USDT 0.5427 USDT 0.5873 USDT 0.5611 USDT
2020-07-01 0.5765 USDT 28,605.6200 ONT 0.5735 USDT 0.5606 USDT 0.5885 USDT 0.5840 USDT
2020-06-30 0.5854 USDT 13,039.7600 ONT 0.6016 USDT 0.5740 USDT 0.6041 USDT 0.5760 USDT
2020-06-29 0.5953 USDT 45,222.5900 ONT 0.5943 USDT 0.5783 USDT 0.6082 USDT 0.5996 USDT
2020-06-28 0.5917 USDT 46,992.6000 ONT 0.5919 USDT 0.5724 USDT 0.6092 USDT 0.5923 USDT
2020-06-27 0.6069 USDT 67,283.9500 ONT 0.6418 USDT 0.5690 USDT 0.6418 USDT 0.5991 USDT
2020-06-26 0.6376 USDT 50,991.7400 ONT 0.6306 USDT 0.6106 USDT 0.6551 USDT 0.6425 USDT
2020-06-25 0.6102 USDT 95,885.0700 ONT 0.6068 USDT 0.5769 USDT 0.6416 USDT 0.6280 USDT
2020-06-24 0.6227 USDT 92,782.0800 ONT 0.6336 USDT 0.5957 USDT 0.6564 USDT 0.6089 USDT
2020-06-23 0.6515 USDT 48,619.7900 ONT 0.6484 USDT 0.6283 USDT 0.6684 USDT 0.6288 USDT
2020-06-22 0.6348 USDT 79,225.7500 ONT 0.5902 USDT 0.5902 USDT 0.6570 USDT 0.6433 USDT
2020-06-21 0.5793 USDT 21,835.4100 ONT 0.5673 USDT 0.5673 USDT 0.5945 USDT 0.5859 USDT
2020-06-20 0.5634 USDT 14,704.7000 ONT 0.5697 USDT 0.5537 USDT 0.5713 USDT 0.5663 USDT
2020-06-19 0.5705 USDT 14,665.9700 ONT 0.5669 USDT 0.5601 USDT 0.5783 USDT 0.5668 USDT
2020-06-18 0.5813 USDT 26,028.2000 ONT 0.5685 USDT 0.5618 USDT 0.5923 USDT 0.5802 USDT
2020-06-17 0.5668 USDT 27,737.3300 ONT 0.5655 USDT 0.5570 USDT 0.5744 USDT 0.5676 USDT
2020-06-16 0.5524 USDT 16,369.9000 ONT 0.5365 USDT 0.5363 USDT 0.5617 USDT 0.5602 USDT
2020-06-15 0.5329 USDT 15,278.2200 ONT 0.5441 USDT 0.5033 USDT 0.5453 USDT 0.5388 USDT
2020-06-14 0.5544 USDT 4,618.8200 ONT 0.5663 USDT 0.5475 USDT 0.5663 USDT 0.5475 USDT
2020-06-13 0.5692 USDT 15,519.1000 ONT 0.5620 USDT 0.5577 USDT 0.5777 USDT 0.5723 USDT
2020-06-12 0.5506 USDT 29,602.5400 ONT 0.5363 USDT 0.5324 USDT 0.5638 USDT 0.5559 USDT
2020-06-11 0.5596 USDT 74,482.2700 ONT 0.6056 USDT 0.5324 USDT 0.6072 USDT 0.5366 USDT
2020-06-10 0.6028 USDT 148,547.6100 ONT 0.5977 USDT 0.5923 USDT 0.6147 USDT 0.6049 USDT
2020-06-09 0.5902 USDT 86,760.8600 ONT 0.5749 USDT 0.5644 USDT 0.6075 USDT 0.6013 USDT
2020-06-08 0.5746 USDT 23,004.0200 ONT 0.5727 USDT 0.5655 USDT 0.5791 USDT 0.5740 USDT
2020-06-07 0.5632 USDT 10,284.2200 ONT 0.5761 USDT 0.5508 USDT 0.5845 USDT 0.5708 USDT
2020-06-06 0.5711 USDT 23,987.3900 ONT 0.5657 USDT 0.5578 USDT 0.5837 USDT 0.5765 USDT
2020-06-05 0.5809 USDT 14,154.1400 ONT 0.5981 USDT 0.5708 USDT 0.5993 USDT 0.5718 USDT
2020-06-04 0.5956 USDT 18,505.9000 ONT 0.6042 USDT 0.5800 USDT 0.6124 USDT 0.5989 USDT
2020-06-03 0.5977 USDT 23,199.8100 ONT 0.5951 USDT 0.5860 USDT 0.6106 USDT 0.6021 USDT
2020-06-02 0.5980 USDT 45,067.4500 ONT 0.5991 USDT 0.5564 USDT 0.6339 USDT 0.5964 USDT
2020-06-01 0.5901 USDT 96,098.2300 ONT 0.5518 USDT 0.5518 USDT 0.6110 USDT 0.5996 USDT
2020-05-31 0.5644 USDT 13,863.6300 ONT 0.5621 USDT 0.5425 USDT 0.5829 USDT 0.5474 USDT
2020-05-30 0.5498 USDT 42,961.8300 ONT 0.5111 USDT 0.5103 USDT 0.5711 USDT 0.5636 USDT
2020-05-29 0.5209 USDT 10,211.3300 ONT 0.5212 USDT 0.5091 USDT 0.5297 USDT 0.5140 USDT
2020-05-28 0.5107 USDT 8,188.2000 ONT 0.5034 USDT 0.4980 USDT 0.5248 USDT 0.5209 USDT
2020-05-27 0.5050 USDT 43,478.4200 ONT 0.5048 USDT 0.5007 USDT 0.5134 USDT 0.5045 USDT
2020-05-26 0.5089 USDT 33,142.0800 ONT 0.4872 USDT 0.4779 USDT 0.5287 USDT 0.5073 USDT
2020-05-25 0.4812 USDT 11,075.0100 ONT 0.4661 USDT 0.4661 USDT 0.4928 USDT 0.4923 USDT
2020-05-24 0.4864 USDT 13,207.3900 ONT 0.5008 USDT 0.4711 USDT 0.5089 USDT 0.4711 USDT