Crypto exchange Binance US

Market Ontology (ONT) / Tether (USDT)

Identifier on Binance US: ONTUSDT
Date Price Volume Open Low High Close
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
2020-05-23 0.5082 USDT 4,425.2500 ONT 0.5183 USDT 0.4993 USDT 0.5207 USDT 0.4993 USDT
2020-05-22 0.5079 USDT 47,849.3000 ONT 0.4608 USDT 0.4586 USDT 0.5313 USDT 0.5121 USDT
2020-05-21 0.4761 USDT 14,213.2400 ONT 0.4961 USDT 0.4512 USDT 0.4971 USDT 0.4663 USDT
2020-05-20 0.4866 USDT 30,455.8100 ONT 0.4844 USDT 0.4736 USDT 0.5063 USDT 0.4842 USDT
2020-05-19 0.4754 USDT 36,281.5200 ONT 0.4758 USDT 0.4685 USDT 0.4801 USDT 0.4794 USDT
2020-05-18 0.4817 USDT 43,873.5700 ONT 0.4749 USDT 0.4740 USDT 0.4914 USDT 0.4823 USDT
2020-05-17 0.4684 USDT 34,579.6800 ONT 0.4679 USDT 0.4625 USDT 0.4827 USDT 0.4625 USDT
2020-05-16 0.4691 USDT 5,464.0600 ONT 0.4644 USDT 0.4644 USDT 0.4716 USDT 0.4702 USDT
2020-05-15 0.4765 USDT 23,707.8300 ONT 0.4823 USDT 0.4634 USDT 0.4853 USDT 0.4670 USDT
2020-05-14 0.4704 USDT 25,645.3500 ONT 0.4691 USDT 0.4594 USDT 0.4799 USDT 0.4784 USDT
2020-05-13 0.4678 USDT 34,879.0500 ONT 0.4639 USDT 0.4628 USDT 0.4743 USDT 0.4682 USDT
2020-05-12 0.4539 USDT 10,272.5900 ONT 0.4497 USDT 0.4484 USDT 0.4660 USDT 0.4532 USDT
2020-05-11 0.4485 USDT 24,645.7900 ONT 0.4690 USDT 0.4276 USDT 0.4690 USDT 0.4514 USDT
2020-05-10 0.4503 USDT 38,585.5100 ONT 0.4849 USDT 0.4126 USDT 0.4849 USDT 0.4624 USDT
2020-05-09 0.5126 USDT 38,607.2200 ONT 0.5113 USDT 0.4931 USDT 0.5304 USDT 0.4942 USDT