Crypto exchange Bit-Z

Market Ontology (ONT) / Tether (USDT)

Identifier on Bit-Z: ont_usdt
123...2324
Date Price Volume Open Low High Close
2021-10-15 0.9785 USDT 5,545.0783 ONT 0.9648 USDT 0.8000 USDT 0.8000 USDT 0.8000 USDT
2021-10-14 0.9824 USDT 34,928.0962 ONT 0.9752 USDT 0.9550 USDT 0.9658 USDT 0.9612 USDT
2021-10-13 0.9381 USDT 52,911.1153 ONT 0.9208 USDT 0.8985 USDT 0.9086 USDT 0.9768 USDT
2021-10-12 0.9096 USDT 55,232.8242 ONT 0.9474 USDT 0.8779 USDT 0.8962 USDT 0.9208 USDT
2021-10-11 0.9931 USDT 78,438.9149 ONT 0.9644 USDT 0.9286 USDT 0.9375 USDT 0.9473 USDT
2021-10-10 0.9886 USDT 54,892.9473 ONT 1.0197 USDT 0.9544 USDT 0.9688 USDT 0.9612 USDT
2021-10-09 1.0556 USDT 59,795.1734 ONT 1.1215 USDT 1.0096 USDT 1.0181 USDT 1.0198 USDT
2021-10-08 1.0477 USDT 134,436.7264 ONT 0.9424 USDT 0.9313 USDT 0.9424 USDT 1.1054 USDT
2021-10-07 0.9448 USDT 66,761.0729 ONT 0.9288 USDT 0.9196 USDT 0.9347 USDT 0.9356 USDT
2021-10-06 0.9177 USDT 93,664.9943 ONT 0.9169 USDT 0.8660 USDT 0.8789 USDT 0.9346 USDT
2021-10-05 0.8915 USDT 54,139.9702 ONT 0.8671 USDT 0.8596 USDT 0.8681 USDT 0.9184 USDT
2021-10-04 0.8659 USDT 50,892.6715 ONT 0.9029 USDT 0.8298 USDT 0.8499 USDT 0.8650 USDT
2021-10-03 0.8802 USDT 64,160.9142 ONT 0.8448 USDT 0.8278 USDT 0.8380 USDT 0.8996 USDT
2021-10-02 0.8470 USDT 31,400.2870 ONT 0.8465 USDT 0.8281 USDT 0.8385 USDT 0.8474 USDT
2021-10-01 0.8168 USDT 60,108.5674 ONT 0.7775 USDT 0.7721 USDT 0.7915 USDT 0.8436 USDT
2021-09-30 0.7557 USDT 31,685.1996 ONT 0.7294 USDT 0.7270 USDT 0.7427 USDT 0.7704 USDT
2021-09-29 0.7355 USDT 33,480.2765 ONT 0.7111 USDT 0.7064 USDT 0.7226 USDT 0.7283 USDT
2021-09-28 0.7337 USDT 42,472.1549 ONT 0.7483 USDT 0.7092 USDT 0.7195 USDT 0.7107 USDT
2021-09-27 0.7830 USDT 34,871.2626 ONT 0.7850 USDT 0.7482 USDT 0.7556 USDT 0.7584 USDT
2021-09-26 0.7687 USDT 67,396.6472 ONT 0.8075 USDT 0.7294 USDT 0.7477 USDT 0.7768 USDT
2021-09-25 0.8137 USDT 37,474.2458 ONT 0.8235 USDT 0.7918 USDT 0.8063 USDT 0.8057 USDT
2021-09-24 0.8356 USDT 69,753.0853 ONT 0.8975 USDT 0.7705 USDT 0.8039 USDT 0.8265 USDT
2021-09-23 0.8771 USDT 29,893.9244 ONT 0.8762 USDT 0.8514 USDT 0.8636 USDT 0.8784 USDT
2021-09-22 0.8263 USDT 47,886.8319 ONT 0.7820 USDT 0.7584 USDT 0.7947 USDT 0.8729 USDT
2021-09-21 0.8221 USDT 78,576.6312 ONT 0.8405 USDT 0.7585 USDT 0.7895 USDT 0.7776 USDT
2021-09-20 0.8842 USDT 94,553.3015 ONT 0.9769 USDT 0.8166 USDT 0.8490 USDT 0.8351 USDT
2021-09-19 0.9875 USDT 47,672.1600 ONT 1.0109 USDT 0.9598 USDT 0.9699 USDT 0.9699 USDT
2021-09-18 1.0134 USDT 33,441.4368 ONT 1.0003 USDT 0.9784 USDT 1.0009 USDT 1.0037 USDT
2021-09-17 1.0025 USDT 57,126.2903 ONT 1.0137 USDT 0.9690 USDT 0.9837 USDT 0.9813 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
123...2324