Crypto exchange Binance

Market Ontology (ONT) / Binance USD (BUSD)

Identifier on Binance: ONTBUSD
Date Price Volume Open Low High Close
2022-05-31 0.2898 BUSD 592,053.0000 ONT 0.2922 BUSD 0.2794 BUSD 0.2877 BUSD 0.2945 BUSD
2022-05-30 0.2813 BUSD 397,348.0000 ONT 0.2719 BUSD 0.2693 BUSD 0.2721 BUSD 0.2923 BUSD
2022-05-29 0.2666 BUSD 279,077.0000 ONT 0.2658 BUSD 0.2592 BUSD 0.2625 BUSD 0.2705 BUSD
2022-05-28 0.2662 BUSD 370,334.0000 ONT 0.2614 BUSD 0.2585 BUSD 0.2638 BUSD 0.2656 BUSD
2022-05-27 0.2640 BUSD 631,213.0000 ONT 0.2651 BUSD 0.2536 BUSD 0.2600 BUSD 0.2630 BUSD
2022-05-26 0.2695 BUSD 752,665.0000 ONT 0.2896 BUSD 0.2516 BUSD 0.2661 BUSD 0.2686 BUSD
2022-05-25 0.2880 BUSD 447,482.0000 ONT 0.2863 BUSD 0.2810 BUSD 0.2861 BUSD 0.2883 BUSD
2022-05-24 0.2799 BUSD 394,316.0000 ONT 0.2798 BUSD 0.2651 BUSD 0.2719 BUSD 0.2863 BUSD
2022-05-23 0.2993 BUSD 1,543,762.0000 ONT 0.2877 BUSD 0.2800 BUSD 0.2805 BUSD 0.2800 BUSD
2022-05-22 0.2800 BUSD 410,229.0000 ONT 0.2745 BUSD 0.2706 BUSD 0.2738 BUSD 0.2880 BUSD
2022-05-21 0.2688 BUSD 471,522.0000 ONT 0.2642 BUSD 0.2578 BUSD 0.2639 BUSD 0.2728 BUSD
2022-05-20 0.2722 BUSD 389,702.0000 ONT 0.2743 BUSD 0.2606 BUSD 0.2628 BUSD 0.2663 BUSD
2022-05-19 0.2649 BUSD 667,512.0000 ONT 0.2590 BUSD 0.2478 BUSD 0.2579 BUSD 0.2776 BUSD
2022-05-18 0.2691 BUSD 341,514.0000 ONT 0.2874 BUSD 0.2577 BUSD 0.2636 BUSD 0.2636 BUSD
2022-05-17 0.2792 BUSD 494,495.0000 ONT 0.2739 BUSD 0.2666 BUSD 0.2757 BUSD 0.2890 BUSD
2022-05-16 0.2817 BUSD 856,187.0000 ONT 0.2874 BUSD 0.2652 BUSD 0.2716 BUSD 0.2728 BUSD
2022-05-15 0.2700 BUSD 609,752.0000 ONT 0.2666 BUSD 0.2569 BUSD 0.2611 BUSD 0.2845 BUSD
2022-05-14 0.2535 BUSD 1,099,374.0000 ONT 0.2528 BUSD 0.2372 BUSD 0.2410 BUSD 0.2656 BUSD
2022-05-13 0.2563 BUSD 1,033,056.0000 ONT 0.2296 BUSD 0.2274 BUSD 0.2344 BUSD 0.2530 BUSD
2022-05-12 0.2228 BUSD 2,927,418.6500 ONT 0.2657 BUSD 0.1751 BUSD 0.2139 BUSD 0.2315 BUSD
2022-05-11 0.2983 BUSD 2,216,959.0000 ONT 0.3715 BUSD 0.2476 BUSD 0.2643 BUSD 0.2637 BUSD
2022-05-10 0.3737 BUSD 654,544.0000 ONT 0.3561 BUSD 0.3436 BUSD 0.3651 BUSD 0.3719 BUSD
2022-05-09 0.3842 BUSD 703,956.0000 ONT 0.4198 BUSD 0.3593 BUSD 0.3726 BUSD 0.3720 BUSD
2022-05-08 0.4165 BUSD 166,864.0000 ONT 0.4212 BUSD 0.4076 BUSD 0.4130 BUSD 0.4165 BUSD
2022-05-07 0.4297 BUSD 401,207.0000 ONT 0.4380 BUSD 0.4081 BUSD 0.4188 BUSD 0.4215 BUSD
2022-05-06 0.4345 BUSD 233,634.0000 ONT 0.4406 BUSD 0.4225 BUSD 0.4307 BUSD 0.4397 BUSD
2022-05-05 0.4695 BUSD 465,670.0000 ONT 0.4908 BUSD 0.4314 BUSD 0.4410 BUSD 0.4446 BUSD
2022-05-04 0.4744 BUSD 444,314.0000 ONT 0.4509 BUSD 0.4509 BUSD 0.4536 BUSD 0.4867 BUSD
2022-05-03 0.4592 BUSD 289,925.0000 ONT 0.4600 BUSD 0.4418 BUSD 0.4465 BUSD 0.4485 BUSD
2022-05-02 0.4557 BUSD 235,443.0000 ONT 0.4658 BUSD 0.4420 BUSD 0.4480 BUSD 0.4622 BUSD
2022-05-01 0.4447 BUSD 501,770.0000 ONT 0.4329 BUSD 0.4213 BUSD 0.4349 BUSD 0.4613 BUSD
2022-04-30 0.4618 BUSD 383,403.0000 ONT 0.4903 BUSD 0.4138 BUSD 0.4576 BUSD 0.4292 BUSD
2022-04-29 0.5097 BUSD 949,746.0000 ONT 0.5100 BUSD 0.4799 BUSD 0.4870 BUSD 0.4900 BUSD
2022-04-28 0.5082 BUSD 365,640.0000 ONT 0.5125 BUSD 0.4980 BUSD 0.5038 BUSD 0.5096 BUSD
2022-04-27 0.5045 BUSD 279,348.0000 ONT 0.4929 BUSD 0.4865 BUSD 0.4943 BUSD 0.5139 BUSD
2022-04-26 0.5289 BUSD 969,744.0000 ONT 0.5228 BUSD 0.4918 BUSD 0.4978 BUSD 0.4978 BUSD
2022-04-25 0.4986 BUSD 587,937.0000 ONT 0.5221 BUSD 0.4780 BUSD 0.4853 BUSD 0.5206 BUSD
2022-04-24 0.5303 BUSD 395,994.0000 ONT 0.5352 BUSD 0.5161 BUSD 0.5229 BUSD 0.5236 BUSD
2022-04-23 0.5476 BUSD 811,047.0000 ONT 0.5609 BUSD 0.5328 BUSD 0.5443 BUSD 0.5367 BUSD
2022-04-22 0.5758 BUSD 5,601,984.0000 ONT 0.5256 BUSD 0.5242 BUSD 0.5476 BUSD 0.5664 BUSD
2022-04-21 0.5472 BUSD 493,308.0000 ONT 0.5394 BUSD 0.5135 BUSD 0.5261 BUSD 0.5261 BUSD
2022-04-20 0.5356 BUSD 396,688.0000 ONT 0.5402 BUSD 0.5227 BUSD 0.5296 BUSD 0.5385 BUSD
2022-04-19 0.5281 BUSD 195,973.0000 ONT 0.5276 BUSD 0.5170 BUSD 0.5206 BUSD 0.5387 BUSD
2022-04-18 0.5068 BUSD 342,815.0000 ONT 0.4991 BUSD 0.4766 BUSD 0.4835 BUSD 0.5279 BUSD
2022-04-17 0.5179 BUSD 105,815.0000 ONT 0.5233 BUSD 0.4980 BUSD 0.5120 BUSD 0.5001 BUSD
2022-04-16 0.5193 BUSD 149,497.0000 ONT 0.5192 BUSD 0.5069 BUSD 0.5110 BUSD 0.5252 BUSD
2022-04-15 0.5118 BUSD 136,247.0000 ONT 0.5045 BUSD 0.4997 BUSD 0.5051 BUSD 0.5189 BUSD
2022-04-14 0.5095 BUSD 174,062.0000 ONT 0.5212 BUSD 0.4955 BUSD 0.4996 BUSD 0.5043 BUSD
2022-04-13 0.5099 BUSD 183,227.0000 ONT 0.5014 BUSD 0.4972 BUSD 0.5015 BUSD 0.5200 BUSD
2022-04-12 0.4944 BUSD 241,644.0000 ONT 0.4803 BUSD 0.4750 BUSD 0.4797 BUSD 0.5019 BUSD