Crypto exchange Bit-Z

Market Ontology (ONT) / Tether (USDT)

Identifier on Bit-Z: ont_usdt
123...2324
Date Price Volume Open Low High Close
2021-09-17 1.0100 USDT 36,423.2810 ONT 1.0137 USDT 0.9690 USDT 0.9831 USDT 0.9807 USDT
2021-09-16 1.0254 USDT 53,464.4323 ONT 1.0510 USDT 0.9847 USDT 1.0053 USDT 1.0073 USDT
2021-09-15 1.0203 USDT 53,618.4860 ONT 1.0154 USDT 0.9893 USDT 1.0029 USDT 1.0444 USDT
2021-09-14 0.9891 USDT 59,448.9752 ONT 0.9588 USDT 0.9481 USDT 0.9674 USDT 1.0112 USDT
2021-09-13 0.9498 USDT 104,698.0044 ONT 1.0119 USDT 0.9043 USDT 0.9372 USDT 0.9607 USDT
2021-09-12 0.9960 USDT 53,132.2464 ONT 0.9854 USDT 0.9572 USDT 0.9680 USDT 1.0144 USDT
2021-09-11 0.9698 USDT 50,848.6548 ONT 0.9531 USDT 0.9392 USDT 0.9603 USDT 0.9767 USDT
2021-09-10 0.9978 USDT 113,269.5386 ONT 1.0295 USDT 0.9278 USDT 0.9504 USDT 0.9475 USDT
2021-09-09 1.0079 USDT 106,112.8589 ONT 0.9956 USDT 0.9684 USDT 0.9874 USDT 1.0226 USDT
2021-09-08 0.9589 USDT 111,561.7013 ONT 0.9942 USDT 0.8828 USDT 0.9270 USDT 0.9858 USDT
2021-09-07 1.0708 USDT 207,881.8480 ONT 1.2914 USDT 0.8460 USDT 0.9789 USDT 0.9864 USDT
2021-09-06 1.2930 USDT 85,312.8379 ONT 1.3241 USDT 1.2480 USDT 1.2783 USDT 1.2843 USDT
2021-09-05 1.2644 USDT 132,156.4320 ONT 1.2304 USDT 1.2154 USDT 1.2467 USDT 1.3198 USDT
2021-09-04 1.2083 USDT 76,048.8762 ONT 1.1878 USDT 1.1736 USDT 1.1865 USDT 1.2314 USDT
2021-09-03 1.1633 USDT 61,323.9298 ONT 1.1654 USDT 1.1206 USDT 1.1369 USDT 1.1815 USDT
2021-09-02 1.1314 USDT 81,128.8538 ONT 1.1098 USDT 1.0937 USDT 1.1038 USDT 1.1706 USDT
2021-09-01 1.0659 USDT 49,032.6461 ONT 1.0419 USDT 1.0196 USDT 1.0296 USDT 1.0988 USDT
2021-08-31 1.0421 USDT 49,218.0426 ONT 1.0262 USDT 1.0146 USDT 1.0255 USDT 1.0459 USDT
2021-08-30 1.0406 USDT 32,684.1072 ONT 1.0754 USDT 1.0088 USDT 1.0260 USDT 1.0246 USDT
2021-08-29 1.0783 USDT 27,870.8619 ONT 1.0954 USDT 1.0523 USDT 1.0654 USDT 1.0751 USDT
2021-08-28 1.0849 USDT 29,813.2629 ONT 1.0927 USDT 1.0623 USDT 1.0769 USDT 1.0814 USDT
2021-08-27 1.0364 USDT 43,348.0529 ONT 1.0369 USDT 0.9901 USDT 1.0080 USDT 1.0837 USDT
2021-08-26 1.0692 USDT 55,262.5066 ONT 1.1334 USDT 1.0228 USDT 1.0410 USDT 1.0396 USDT
2021-08-25 1.0849 USDT 42,572.6906 ONT 1.0963 USDT 1.0339 USDT 1.0512 USDT 1.1229 USDT
2021-08-24 1.2086 USDT 194,861.5346 ONT 1.1687 USDT 1.0725 USDT 1.1137 USDT 1.1297 USDT
2021-08-23 1.1576 USDT 89,137.5386 ONT 1.1345 USDT 1.1265 USDT 1.1425 USDT 1.1697 USDT
2021-08-22 1.1091 USDT 89,679.0329 ONT 1.0712 USDT 1.0623 USDT 1.0732 USDT 1.1339 USDT
2021-08-21 1.0761 USDT 42,878.6974 ONT 1.0867 USDT 1.0451 USDT 1.0634 USDT 1.0668 USDT
2021-08-20 1.0606 USDT 44,286.8853 ONT 1.0522 USDT 1.0403 USDT 1.0548 USDT 1.0752 USDT
2021-08-19 1.0043 USDT 67,227.9391 ONT 0.9887 USDT 0.9669 USDT 0.9840 USDT 1.0523 USDT
2021-08-18 0.9878 USDT 72,895.6212 ONT 1.0054 USDT 0.9429 USDT 0.9711 USDT 0.9896 USDT
2021-08-17 1.0645 USDT 60,440.3390 ONT 1.0792 USDT 0.9974 USDT 1.0278 USDT 1.0177 USDT
2021-08-16 1.1236 USDT 83,120.3021 ONT 1.1317 USDT 1.0524 USDT 1.0879 USDT 1.0837 USDT
2021-08-15 1.0745 USDT 74,964.9293 ONT 1.0845 USDT 1.0196 USDT 1.0406 USDT 1.1314 USDT
2021-08-14 1.0639 USDT 88,330.6414 ONT 1.0650 USDT 1.0220 USDT 1.0519 USDT 1.0851 USDT
2021-08-13 1.0126 USDT 89,301.8262 ONT 0.9703 USDT 0.9527 USDT 0.9857 USDT 1.0637 USDT
2021-08-12 1.0017 USDT 717,183.9123 ONT 1.0167 USDT 0.9219 USDT 0.9445 USDT 0.9656 USDT
2021-08-11 0.9985 USDT 1,417,305.1459 ONT 0.9383 USDT 0.9383 USDT 0.9504 USDT 1.0187 USDT
2021-08-10 0.9235 USDT 973,426.2431 ONT 0.9169 USDT 0.8967 USDT 0.9070 USDT 0.9288 USDT
2021-08-09 0.8998 USDT 1,160,591.0982 ONT 0.8750 USDT 0.8628 USDT 0.8758 USDT 0.9185 USDT
2021-08-08 0.8958 USDT 947,487.1411 ONT 0.9192 USDT 0.8490 USDT 0.8623 USDT 0.8679 USDT
2021-08-07 0.9078 USDT 1,383,747.3140 ONT 0.8825 USDT 0.8685 USDT 0.8862 USDT 0.9152 USDT
2021-08-06 0.8628 USDT 1,237,058.1589 ONT 0.8547 USDT 0.8302 USDT 0.8355 USDT 0.8823 USDT
2021-08-05 0.8350 USDT 1,263,945.5257 ONT 0.8500 USDT 0.8050 USDT 0.8234 USDT 0.8511 USDT
2021-08-04 0.8304 USDT 1,161,489.6971 ONT 0.8219 USDT 0.7887 USDT 0.7973 USDT 0.8430 USDT
2021-08-03 0.7990 USDT 683,819.3694 ONT 0.8183 USDT 0.7743 USDT 0.7884 USDT 0.8220 USDT
2021-08-02 0.8052 USDT 770,769.0951 ONT 0.8000 USDT 0.7859 USDT 0.8022 USDT 0.8239 USDT
2021-08-01 0.8370 USDT 1,174,403.9775 ONT 0.8551 USDT 0.7864 USDT 0.8218 USDT 0.8040 USDT
2021-07-31 0.8362 USDT 1,691,312.7556 ONT 0.8146 USDT 0.7900 USDT 0.8013 USDT 0.8592 USDT
2021-07-30 0.8093 USDT 2,484,923.6997 ONT 0.7469 USDT 0.7469 USDT 0.7841 USDT 0.8114 USDT
123...2324