Crypto exchange Binance

Market Ontology (ONT) / Tether (USDT)

Identifier on Binance: ONTUSDT
Date Price Volume Open Low High Close
2020-09-06 0.6323 USDT 24,830,686.8000 ONT 0.6332 USDT 0.5925 USDT 0.6593 USDT 0.6433 USDT
2020-09-05 0.6504 USDT 51,053,870.1800 ONT 0.6469 USDT 0.6005 USDT 0.6957 USDT 0.6334 USDT
2020-09-04 0.6297 USDT 53,669,932.7700 ONT 0.6112 USDT 0.5511 USDT 0.6793 USDT 0.6465 USDT
2020-09-03 0.7218 USDT 39,493,743.4400 ONT 0.8073 USDT 0.5450 USDT 0.8184 USDT 0.6113 USDT
2020-09-02 0.8266 USDT 22,868,351.3300 ONT 0.8841 USDT 0.7510 USDT 0.9042 USDT 0.8070 USDT
2020-09-01 0.8960 USDT 18,003,527.6800 ONT 0.8816 USDT 0.8701 USDT 0.9210 USDT 0.8845 USDT
2020-08-31 0.9019 USDT 18,436,701.3600 ONT 0.8904 USDT 0.8681 USDT 0.9260 USDT 0.8817 USDT
2020-08-30 0.9153 USDT 21,018,021.4600 ONT 0.9135 USDT 0.8710 USDT 0.9666 USDT 0.8910 USDT
2020-08-29 0.8847 USDT 20,128,019.7100 ONT 0.8395 USDT 0.8246 USDT 0.9346 USDT 0.9135 USDT
2020-08-28 0.8401 USDT 10,860,213.1800 ONT 0.8422 USDT 0.8240 USDT 0.8570 USDT 0.8401 USDT
2020-08-27 0.8470 USDT 27,537,099.2600 ONT 0.8804 USDT 0.8075 USDT 0.8923 USDT 0.8413 USDT
2020-08-26 0.8670 USDT 34,020,488.1000 ONT 0.8304 USDT 0.8124 USDT 0.9163 USDT 0.8810 USDT
2020-08-25 0.8348 USDT 24,480,450.0600 ONT 0.8908 USDT 0.7901 USDT 0.8961 USDT 0.8306 USDT
2020-08-24 0.8885 USDT 15,005,808.7000 ONT 0.8896 USDT 0.8622 USDT 0.9218 USDT 0.8905 USDT
2020-08-23 0.8874 USDT 26,081,193.9500 ONT 0.9180 USDT 0.8460 USDT 0.9366 USDT 0.8886 USDT
2020-08-22 0.8636 USDT 38,611,533.8800 ONT 0.8374 USDT 0.7987 USDT 0.9220 USDT 0.9178 USDT
2020-08-21 0.9118 USDT 79,579,586.3800 ONT 0.8551 USDT 0.8320 USDT 1.0068 USDT 0.8374 USDT
2020-08-20 0.8217 USDT 20,536,093.8700 ONT 0.7782 USDT 0.7756 USDT 0.8621 USDT 0.8548 USDT
2020-08-19 0.8087 USDT 28,158,050.2600 ONT 0.8428 USDT 0.7566 USDT 0.8672 USDT 0.7795 USDT
2020-08-18 0.8698 USDT 22,525,030.7700 ONT 0.8895 USDT 0.8178 USDT 0.9299 USDT 0.8428 USDT
2020-08-17 0.9131 USDT 25,826,321.7500 ONT 0.8909 USDT 0.8800 USDT 0.9450 USDT 0.8896 USDT
2020-08-16 0.8611 USDT 23,007,757.3500 ONT 0.8305 USDT 0.8042 USDT 0.9049 USDT 0.8913 USDT
2020-08-15 0.8255 USDT 13,622,979.1300 ONT 0.8287 USDT 0.8011 USDT 0.8518 USDT 0.8304 USDT
2020-08-14 0.8245 USDT 27,354,203.8400 ONT 0.8071 USDT 0.7964 USDT 0.8449 USDT 0.8283 USDT
2020-08-13 0.7998 USDT 24,422,875.3800 ONT 0.8186 USDT 0.7540 USDT 0.8323 USDT 0.8071 USDT
2020-08-12 0.7681 USDT 27,616,826.2100 ONT 0.7580 USDT 0.7086 USDT 0.8313 USDT 0.8184 USDT
2020-08-11 0.7770 USDT 36,008,546.0600 ONT 0.8570 USDT 0.7311 USDT 0.8666 USDT 0.7580 USDT
2020-08-10 0.8229 USDT 29,871,121.0400 ONT 0.7974 USDT 0.7818 USDT 0.8700 USDT 0.8574 USDT
2020-08-09 0.7702 USDT 21,517,756.0600 ONT 0.7309 USDT 0.7162 USDT 0.8194 USDT 0.7974 USDT
2020-08-08 0.7110 USDT 9,081,454.4200 ONT 0.7003 USDT 0.6930 USDT 0.7310 USDT 0.7306 USDT
2020-08-07 0.7118 USDT 12,794,489.2700 ONT 0.7114 USDT 0.6777 USDT 0.7347 USDT 0.7003 USDT
2020-08-06 0.7115 USDT 10,008,325.3700 ONT 0.7108 USDT 0.6933 USDT 0.7277 USDT 0.7108 USDT
2020-08-05 0.7141 USDT 9,493,179.7400 ONT 0.7050 USDT 0.6959 USDT 0.7290 USDT 0.7113 USDT
2020-08-04 0.7015 USDT 10,219,522.5300 ONT 0.6982 USDT 0.6860 USDT 0.7144 USDT 0.7047 USDT
2020-08-03 0.7023 USDT 13,458,569.8800 ONT 0.6881 USDT 0.6800 USDT 0.7165 USDT 0.6983 USDT
2020-08-02 0.7024 USDT 23,380,768.5800 ONT 0.7494 USDT 0.6142 USDT 0.7773 USDT 0.6881 USDT
2020-08-01 0.7358 USDT 16,741,876.8000 ONT 0.7143 USDT 0.7125 USDT 0.7632 USDT 0.7495 USDT
2020-07-31 0.7009 USDT 8,840,083.0100 ONT 0.7048 USDT 0.6921 USDT 0.7157 USDT 0.7147 USDT
2020-07-30 0.6971 USDT 8,168,903.2300 ONT 0.6876 USDT 0.6808 USDT 0.7099 USDT 0.7049 USDT
2020-07-29 0.7083 USDT 14,893,396.4600 ONT 0.6993 USDT 0.6837 USDT 0.7245 USDT 0.6877 USDT
2020-07-28 0.6900 USDT 14,637,998.4400 ONT 0.6860 USDT 0.6659 USDT 0.7102 USDT 0.6993 USDT
2020-07-27 0.6827 USDT 23,127,491.7600 ONT 0.7082 USDT 0.6470 USDT 0.7126 USDT 0.6862 USDT
2020-07-26 0.7181 USDT 12,756,170.8300 ONT 0.7146 USDT 0.7002 USDT 0.7384 USDT 0.7078 USDT
2020-07-25 0.7109 USDT 9,661,115.0400 ONT 0.6977 USDT 0.6965 USDT 0.7182 USDT 0.7144 USDT
2020-07-24 0.7062 USDT 11,426,403.8000 ONT 0.7221 USDT 0.6935 USDT 0.7224 USDT 0.6978 USDT
2020-07-23 0.7347 USDT 10,253,834.4500 ONT 0.7453 USDT 0.7168 USDT 0.7513 USDT 0.7226 USDT
2020-07-22 0.7327 USDT 10,064,958.1300 ONT 0.7331 USDT 0.7184 USDT 0.7486 USDT 0.7447 USDT
2020-07-21 0.7261 USDT 12,018,162.5700 ONT 0.7256 USDT 0.7063 USDT 0.7420 USDT 0.7328 USDT
2020-07-20 0.7394 USDT 12,261,811.9900 ONT 0.7513 USDT 0.7208 USDT 0.7588 USDT 0.7256 USDT
2020-07-19 0.7597 USDT 17,636,617.8200 ONT 0.7612 USDT 0.7257 USDT 0.8000 USDT 0.7515 USDT