Identifier on Bit-Z: ont_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-11-28 |
0.8360 USDT |
3,545,941.3479 ONT |
0.8395 USDT |
0.8090 USDT |
0.9225 USDT |
0.8325 USDT |
| 2018-11-27 |
0.7883 USDT |
3,105,425.9607 ONT |
0.7415 USDT |
0.7365 USDT |
0.8590 USDT |
0.8350 USDT |
| 2018-11-26 |
0.7595 USDT |
1,617,503.8571 ONT |
0.7840 USDT |
0.7135 USDT |
0.8075 USDT |
0.7350 USDT |
| 2018-11-25 |
0.8110 USDT |
30,782,645.6374 ONT |
0.8320 USDT |
0.7770 USDT |
0.9080 USDT |
0.7900 USDT |
| 2018-11-24 |
0.9083 USDT |
7,766,352.6305 ONT |
0.9866 USDT |
0.7801 USDT |
0.9886 USDT |
0.8300 USDT |
| 2018-11-23 |
0.9794 USDT |
6,219,643.2884 ONT |
0.9721 USDT |
0.9406 USDT |
1.0406 USDT |
0.9866 USDT |
| 2018-11-22 |
0.9879 USDT |
9,695,179.5740 ONT |
1.0066 USDT |
0.9166 USDT |
1.0131 USDT |
0.9691 USDT |
| 2018-11-21 |
1.0209 USDT |
6,034,193.1924 ONT |
1.0311 USDT |
0.9676 USDT |
1.0546 USDT |
1.0106 USDT |
| 2018-11-20 |
1.0774 USDT |
6,081,543.6100 ONT |
1.1301 USDT |
0.9346 USDT |
1.1316 USDT |
1.0246 USDT |
| 2018-11-19 |
1.0899 USDT |
5,413,013.6373 ONT |
1.1596 USDT |
0.8546 USDT |
1.1951 USDT |
1.0201 USDT |
| 2018-11-18 |
1.2509 USDT |
1,019,257.2696 ONT |
1.3456 USDT |
1.1130 USDT |
1.3614 USDT |
1.1561 USDT |
| 2018-11-17 |
1.3375 USDT |
909,369.4374 ONT |
1.3356 USDT |
1.3356 USDT |
1.3796 USDT |
1.3394 USDT |
| 2018-11-16 |
1.3584 USDT |
3,061,014.7682 ONT |
1.3811 USDT |
1.3266 USDT |
1.3996 USDT |
1.3356 USDT |
| 2018-11-15 |
1.3824 USDT |
1,623,767.2819 ONT |
1.3851 USDT |
1.3606 USDT |
1.5051 USDT |
1.3796 USDT |
| 2018-11-14 |
1.4001 USDT |
2,585,399.2704 ONT |
1.4100 USDT |
1.2716 USDT |
1.5621 USDT |
1.3901 USDT |
| 2018-11-13 |
1.5249 USDT |
1,731,974.5548 ONT |
1.6181 USDT |
1.4141 USDT |
1.6236 USDT |
1.4316 USDT |
| 2018-11-12 |
1.6266 USDT |
1,133,301.6231 ONT |
1.6351 USDT |
1.5996 USDT |
1.6456 USDT |
1.6181 USDT |
| 2018-11-11 |
1.6234 USDT |
425,856.7245 ONT |
1.6116 USDT |
1.5861 USDT |
1.6576 USDT |
1.6351 USDT |
| 2018-11-10 |
1.6291 USDT |
411,401.3518 ONT |
1.6426 USDT |
1.6136 USDT |
1.6556 USDT |
1.6156 USDT |
| 2018-11-09 |
1.6402 USDT |
93,672.2820 ONT |
1.6393 USDT |
1.6261 USDT |
1.6451 USDT |
1.6411 USDT |
| 2018-11-08 |
1.6698 USDT |
196,620.1615 ONT |
1.6975 USDT |
1.6421 USDT |
1.6975 USDT |
1.6421 USDT |
| 2018-11-07 |
1.6900 USDT |
856,190.7765 ONT |
1.6804 USDT |
1.6574 USDT |
1.7196 USDT |
1.6995 USDT |
| 2018-11-06 |
1.7021 USDT |
509,770.9080 ONT |
1.7236 USDT |
1.6749 USDT |
1.7700 USDT |
1.6806 USDT |
| 2018-11-05 |
1.7062 USDT |
85,314.2590 ONT |
1.6887 USDT |
1.6843 USDT |
1.7258 USDT |
1.7236 USDT |
| 2018-11-04 |
1.7078 USDT |
470,178.1374 ONT |
1.7230 USDT |
1.6690 USDT |
1.7624 USDT |
1.6925 USDT |
| 2018-11-03 |
1.6952 USDT |
189,160.6235 ONT |
1.6623 USDT |
1.6622 USDT |
1.7950 USDT |
1.7280 USDT |
| 2018-11-02 |
1.6864 USDT |
240,588.9833 ONT |
1.7060 USDT |
1.6635 USDT |
1.7090 USDT |
1.6667 USDT |
| 2018-11-01 |
1.6924 USDT |
139,499.2603 ONT |
1.6792 USDT |
1.6792 USDT |
1.8036 USDT |
1.7055 USDT |
| 2018-10-31 |
1.6553 USDT |
125,030.0323 ONT |
1.6515 USDT |
1.6325 USDT |
1.9300 USDT |
1.6591 USDT |
| 2018-10-30 |
1.6902 USDT |
72,422.2975 ONT |
1.6521 USDT |
1.6069 USDT |
1.7282 USDT |
1.7282 USDT |
| 2018-10-29 |
1.6935 USDT |
109,760.4665 ONT |
1.7349 USDT |
1.6322 USDT |
1.7406 USDT |
1.6521 USDT |
| 2018-10-28 |
1.7372 USDT |
11,314.2473 ONT |
1.7400 USDT |
1.7000 USDT |
1.7925 USDT |
1.7343 USDT |
| 2018-10-27 |
1.7400 USDT |
0.3000 ONT |
1.7400 USDT |
1.7400 USDT |
1.7400 USDT |
1.7400 USDT |
| 2018-10-26 |
1.9300 USDT |
67.4499 ONT |
1.9300 USDT |
1.9300 USDT |
1.9300 USDT |
1.9300 USDT |
| 2018-10-25 |
1.7700 USDT |
15.7527 ONT |
1.8000 USDT |
1.7400 USDT |
1.8000 USDT |
1.7400 USDT |
| 2018-10-24 |
1.8000 USDT |
2.0000 ONT |
1.8000 USDT |
1.8000 USDT |
1.8000 USDT |
1.8000 USDT |
| 2018-10-23 |
1.9500 USDT |
10.1372 ONT |
1.9500 USDT |
1.9500 USDT |
1.9500 USDT |
1.9500 USDT |
| 2018-10-22 |
1.8250 USDT |
183.7209 ONT |
1.8400 USDT |
1.8100 USDT |
2.0000 USDT |
1.8100 USDT |
| 2018-10-21 |
1.9350 USDT |
68.1826 ONT |
2.0000 USDT |
1.8700 USDT |
2.0100 USDT |
1.8700 USDT |
| 2018-10-20 |
1.8800 USDT |
111.5217 ONT |
1.8900 USDT |
1.8700 USDT |
2.0100 USDT |
1.8700 USDT |
| 2018-10-19 |
1.9400 USDT |
29.1564 ONT |
2.0000 USDT |
1.8800 USDT |
2.2300 USDT |
1.8800 USDT |
| 2018-10-18 |
1.9400 USDT |
146.0842 ONT |
2.0000 USDT |
1.8800 USDT |
2.0100 USDT |
1.8800 USDT |
| 2018-10-17 |
1.9450 USDT |
25.3538 ONT |
2.0000 USDT |
1.8900 USDT |
2.0000 USDT |
1.8900 USDT |
| 2018-10-16 |
1.8850 USDT |
201.9573 ONT |
1.8800 USDT |
1.8800 USDT |
2.0300 USDT |
1.8900 USDT |
| 2018-10-15 |
1.9000 USDT |
77.7408 ONT |
1.9200 USDT |
1.8400 USDT |
2.0400 USDT |
1.8800 USDT |
| 2018-10-14 |
1.8600 USDT |
3,797.9429 ONT |
1.8200 USDT |
1.8000 USDT |
2.0300 USDT |
1.9000 USDT |
| 2018-10-13 |
1.8150 USDT |
98.3374 ONT |
1.7900 USDT |
1.7900 USDT |
1.9100 USDT |
1.8400 USDT |
| 2018-10-12 |
1.8600 USDT |
563,074.3397 ONT |
1.7900 USDT |
1.7800 USDT |
1.9400 USDT |
1.9300 USDT |
| 2018-10-11 |
1.8300 USDT |
666,157.4783 ONT |
1.8600 USDT |
1.7600 USDT |
1.8900 USDT |
1.8000 USDT |
| 2018-10-10 |
1.9500 USDT |
296,971.7366 ONT |
2.0400 USDT |
1.7600 USDT |
2.0700 USDT |
1.8600 USDT |