Identifier on Binance: ONTBNB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-06 |
0.5018 BNB |
243,454.4700 ONT |
0.5205 BNB |
0.4613 BNB |
0.5370 BNB |
0.4934 BNB |
| 2018-06-05 |
0.5219 BNB |
85,521.6800 ONT |
0.5244 BNB |
0.4891 BNB |
0.5467 BNB |
0.5197 BNB |
| 2018-06-04 |
0.5411 BNB |
76,415.6000 ONT |
0.5545 BNB |
0.5201 BNB |
0.5570 BNB |
0.5244 BNB |
| 2018-06-03 |
0.5474 BNB |
98,575.0400 ONT |
0.5391 BNB |
0.5153 BNB |
0.5705 BNB |
0.5528 BNB |
| 2018-06-02 |
0.5117 BNB |
96,512.4200 ONT |
0.4949 BNB |
0.4869 BNB |
0.5518 BNB |
0.5375 BNB |
| 2018-06-01 |
0.5061 BNB |
84,940.2600 ONT |
0.4991 BNB |
0.4854 BNB |
0.5276 BNB |
0.4980 BNB |
| 2018-05-31 |
0.4950 BNB |
75,654.3900 ONT |
0.5161 BNB |
0.4578 BNB |
0.5240 BNB |
0.4996 BNB |
| 2018-05-30 |
0.5193 BNB |
149,980.4800 ONT |
0.5272 BNB |
0.5007 BNB |
0.5435 BNB |
0.5164 BNB |
| 2018-05-29 |
0.5115 BNB |
87,833.5900 ONT |
0.4883 BNB |
0.4700 BNB |
0.5520 BNB |
0.5270 BNB |
| 2018-05-28 |
0.4962 BNB |
38,886.3300 ONT |
0.5118 BNB |
0.4777 BNB |
0.5187 BNB |
0.4932 BNB |
| 2018-05-27 |
0.5103 BNB |
32,997.1300 ONT |
0.5111 BNB |
0.4950 BNB |
0.5250 BNB |
0.5118 BNB |
| 2018-05-26 |
0.5049 BNB |
23,690.0800 ONT |
0.5055 BNB |
0.4914 BNB |
0.5153 BNB |
0.5076 BNB |
| 2018-05-25 |
0.5089 BNB |
50,132.9100 ONT |
0.5255 BNB |
0.4926 BNB |
0.5330 BNB |
0.5043 BNB |
| 2018-05-24 |
0.5118 BNB |
64,690.8800 ONT |
0.5042 BNB |
0.4798 BNB |
0.5499 BNB |
0.5255 BNB |
| 2018-05-23 |
0.5020 BNB |
65,878.3600 ONT |
0.4996 BNB |
0.4800 BNB |
0.5331 BNB |
0.5033 BNB |
| 2018-05-22 |
0.5078 BNB |
50,648.8800 ONT |
0.5228 BNB |
0.4803 BNB |
0.5380 BNB |
0.5007 BNB |
| 2018-05-21 |
0.5606 BNB |
101,887.7600 ONT |
0.5625 BNB |
0.5181 BNB |
0.5957 BNB |
0.5181 BNB |
| 2018-05-20 |
0.5595 BNB |
206,234.2000 ONT |
0.5052 BNB |
0.4993 BNB |
0.5888 BNB |
0.5625 BNB |
| 2018-05-19 |
0.4813 BNB |
123,701.3400 ONT |
0.4575 BNB |
0.4304 BNB |
0.5335 BNB |
0.5052 BNB |
| 2018-05-18 |
0.4728 BNB |
118,248.8700 ONT |
0.5458 BNB |
0.4166 BNB |
0.5694 BNB |
0.4601 BNB |
| 2018-05-17 |
0.5678 BNB |
45,284.7500 ONT |
0.5960 BNB |
0.5223 BNB |
0.6159 BNB |
0.5408 BNB |
| 2018-05-16 |
0.6045 BNB |
47,239.4500 ONT |
0.6203 BNB |
0.5891 BNB |
0.6258 BNB |
0.5980 BNB |
| 2018-05-15 |
0.6180 BNB |
42,645.1600 ONT |
0.6201 BNB |
0.5991 BNB |
0.6444 BNB |
0.6219 BNB |
| 2018-05-14 |
0.6276 BNB |
94,983.7900 ONT |
0.6247 BNB |
0.6027 BNB |
0.6519 BNB |
0.6171 BNB |
| 2018-05-13 |
0.6129 BNB |
94,140.6000 ONT |
0.5663 BNB |
0.5483 BNB |
0.6632 BNB |
0.6247 BNB |
| 2018-05-12 |
0.5457 BNB |
103,865.3200 ONT |
0.5440 BNB |
0.4846 BNB |
0.5950 BNB |
0.5613 BNB |
| 2018-05-11 |
0.5721 BNB |
100,169.0100 ONT |
0.5902 BNB |
0.5241 BNB |
0.6161 BNB |
0.5440 BNB |
| 2018-05-10 |
0.6087 BNB |
66,052.1800 ONT |
0.5986 BNB |
0.5818 BNB |
0.6350 BNB |
0.5887 BNB |
| 2018-05-09 |
0.6300 BNB |
77,985.5400 ONT |
0.6586 BNB |
0.5923 BNB |
0.6622 BNB |
0.6005 BNB |
| 2018-05-08 |
0.6778 BNB |
73,792.2800 ONT |
0.6865 BNB |
0.6555 BNB |
0.7070 BNB |
0.6562 BNB |
| 2018-05-07 |
0.6741 BNB |
124,564.8200 ONT |
0.6709 BNB |
0.6244 BNB |
0.7258 BNB |
0.6877 BNB |
| 2018-05-06 |
0.6391 BNB |
144,002.0600 ONT |
0.6261 BNB |
0.5822 BNB |
0.7065 BNB |
0.6709 BNB |
| 2018-05-05 |
0.6735 BNB |
110,495.6000 ONT |
0.6779 BNB |
0.6231 BNB |
0.7268 BNB |
0.6255 BNB |
| 2018-05-04 |
0.6838 BNB |
157,021.6600 ONT |
0.6828 BNB |
0.6469 BNB |
0.7260 BNB |
0.6807 BNB |
| 2018-05-03 |
0.7059 BNB |
468,859.7700 ONT |
0.5892 BNB |
0.5873 BNB |
0.8043 BNB |
0.6833 BNB |
| 2018-05-02 |
0.5979 BNB |
141,108.2300 ONT |
0.6133 BNB |
0.5800 BNB |
0.6240 BNB |
0.5900 BNB |
| 2018-05-01 |
0.5761 BNB |
196,855.9600 ONT |
0.5393 BNB |
0.5191 BNB |
0.6136 BNB |
0.6133 BNB |
| 2018-04-30 |
0.5598 BNB |
285,868.1400 ONT |
0.6088 BNB |
0.5113 BNB |
0.6089 BNB |
0.5393 BNB |
| 2018-04-29 |
0.5429 BNB |
508,785.6600 ONT |
0.4552 BNB |
0.4467 BNB |
0.6226 BNB |
0.6088 BNB |
| 2018-04-28 |
0.4301 BNB |
379,298.2600 ONT |
0.3658 BNB |
0.3560 BNB |
0.4861 BNB |
0.4565 BNB |
| 2018-04-27 |
0.3692 BNB |
301,145.0700 ONT |
0.3610 BNB |
0.3516 BNB |
0.3939 BNB |
0.3675 BNB |
| 2018-04-26 |
0.3839 BNB |
329,415.6000 ONT |
0.3763 BNB |
0.3561 BNB |
0.4261 BNB |
0.3610 BNB |
| 2018-04-25 |
0.3514 BNB |
489,944.8400 ONT |
0.3132 BNB |
0.2911 BNB |
0.3855 BNB |
0.3763 BNB |
| 2018-04-24 |
0.3168 BNB |
244,129.4400 ONT |
0.3092 BNB |
0.3013 BNB |
0.3315 BNB |
0.3132 BNB |
| 2018-04-23 |
0.3245 BNB |
228,096.0000 ONT |
0.3115 BNB |
0.3051 BNB |
0.3479 BNB |
0.3092 BNB |
| 2018-04-22 |
0.3158 BNB |
182,101.3800 ONT |
0.3046 BNB |
0.2960 BNB |
0.3274 BNB |
0.3117 BNB |
| 2018-04-21 |
0.3215 BNB |
288,090.5400 ONT |
0.3427 BNB |
0.2951 BNB |
0.3478 BNB |
0.3047 BNB |
| 2018-04-20 |
0.3539 BNB |
333,086.2600 ONT |
0.3629 BNB |
0.3387 BNB |
0.3710 BNB |
0.3427 BNB |
| 2018-04-19 |
0.3598 BNB |
272,738.1500 ONT |
0.3502 BNB |
0.3430 BNB |
0.3750 BNB |
0.3624 BNB |
| 2018-04-18 |
0.3508 BNB |
214,733.2800 ONT |
0.3453 BNB |
0.3415 BNB |
0.3600 BNB |
0.3466 BNB |