Identifier on Bithumb Global: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-21 |
0.6956 USDT |
931,209.1080 ONT |
0.7357 USDT |
0.6543 USDT |
0.7408 USDT |
0.6642 USDT |
| 2019-11-20 |
0.7369 USDT |
3,237,987.5980 ONT |
0.7354 USDT |
0.7330 USDT |
0.7425 USDT |
0.7345 USDT |
| 2019-11-19 |
0.7385 USDT |
3,983,234.0700 ONT |
0.7946 USDT |
0.7330 USDT |
0.8002 USDT |
0.7338 USDT |
| 2019-11-18 |
0.8026 USDT |
4,759,111.1400 ONT |
0.8240 USDT |
0.7914 USDT |
0.8297 USDT |
0.7936 USDT |
| 2019-11-17 |
0.8283 USDT |
5,344,082.4671 ONT |
0.8298 USDT |
0.8234 USDT |
0.8334 USDT |
0.8246 USDT |
| 2019-11-16 |
0.8194 USDT |
2,670,843.4680 ONT |
0.8184 USDT |
0.8104 USDT |
0.8333 USDT |
0.8268 USDT |
| 2019-11-15 |
0.8609 USDT |
3,873,088.0120 ONT |
0.8869 USDT |
0.8104 USDT |
0.8918 USDT |
0.8175 USDT |
| 2019-11-14 |
0.9136 USDT |
3,579,333.4570 ONT |
0.9251 USDT |
0.8817 USDT |
0.9342 USDT |
0.8851 USDT |
| 2019-11-13 |
0.9130 USDT |
2,373,155.8530 ONT |
0.8903 USDT |
0.8795 USDT |
0.9896 USDT |
0.9247 USDT |
| 2019-11-12 |
0.8654 USDT |
3,781,311.8410 ONT |
0.8321 USDT |
0.8264 USDT |
0.8904 USDT |
0.8900 USDT |
| 2019-11-11 |
0.8364 USDT |
5,749,705.5920 ONT |
0.8292 USDT |
0.8213 USDT |
0.8493 USDT |
0.8328 USDT |
| 2019-11-10 |
0.8286 USDT |
7,154,566.6790 ONT |
0.8262 USDT |
0.8186 USDT |
0.8391 USDT |
0.8302 USDT |
| 2019-11-09 |
0.8219 USDT |
3,920,145.5480 ONT |
0.8196 USDT |
0.8182 USDT |
0.8294 USDT |
0.8271 USDT |
| 2019-11-08 |
0.8582 USDT |
6,509,726.4980 ONT |
0.8789 USDT |
0.8182 USDT |
0.8874 USDT |
0.8196 USDT |
| 2019-11-07 |
0.8899 USDT |
6,735,127.3280 ONT |
0.9079 USDT |
0.8765 USDT |
0.9151 USDT |
0.8800 USDT |
| 2019-11-06 |
0.9109 USDT |
6,602,227.1980 ONT |
0.9073 USDT |
0.9036 USDT |
0.9160 USDT |
0.9084 USDT |
| 2019-11-05 |
0.9057 USDT |
8,110,410.6140 ONT |
0.9115 USDT |
0.8979 USDT |
0.9144 USDT |
0.9073 USDT |
| 2019-11-04 |
0.9073 USDT |
6,040,404.2690 ONT |
0.9057 USDT |
0.9051 USDT |
0.9195 USDT |
0.9121 USDT |
| 2019-11-03 |
0.9130 USDT |
2,572,821.8710 ONT |
0.9161 USDT |
0.9051 USDT |
0.9195 USDT |
0.9051 USDT |
| 2019-11-02 |
0.8844 USDT |
1,983,808.0020 ONT |
0.8390 USDT |
0.8380 USDT |
2.0000 USDT |
0.9168 USDT |
| 2019-11-01 |
0.8415 USDT |
2,187,428.7520 ONT |
0.8541 USDT |
0.8380 USDT |
0.8543 USDT |
0.8393 USDT |
| 2019-10-31 |
0.8538 USDT |
62,887.9280 ONT |
0.8497 USDT |
0.8410 USDT |
0.8666 USDT |
0.8535 USDT |
| 2019-10-30 |
0.8599 USDT |
67,227.4110 ONT |
0.8556 USDT |
0.8382 USDT |
0.8993 USDT |
0.8492 USDT |
| 2019-10-29 |
0.8682 USDT |
65,350.9500 ONT |
0.8659 USDT |
0.8483 USDT |
0.8983 USDT |
0.8561 USDT |
| 2019-10-28 |
0.9795 USDT |
89,004.8070 ONT |
0.9762 USDT |
0.8617 USDT |
9.0000 USDT |
0.8654 USDT |
| 2019-10-27 |
0.8141 USDT |
101,226.9670 ONT |
0.6448 USDT |
0.6445 USDT |
1.0601 USDT |
0.9765 USDT |
| 2019-10-26 |
0.6472 USDT |
246,083.1250 ONT |
0.5938 USDT |
0.5925 USDT |
0.6847 USDT |
0.6446 USDT |
| 2019-10-25 |
0.5618 USDT |
354,112.4950 ONT |
0.5448 USDT |
0.5428 USDT |
0.5943 USDT |
0.5936 USDT |
| 2019-10-24 |
0.5440 USDT |
1,986,608.6890 ONT |
0.5549 USDT |
0.0009 USDT |
0.5555 USDT |
0.5449 USDT |
| 2019-10-23 |
0.5763 USDT |
3,998,755.4450 ONT |
0.5968 USDT |
0.5538 USDT |
0.6007 USDT |
0.5550 USDT |
| 2019-10-22 |
0.5936 USDT |
1,291,666.0220 ONT |
0.5838 USDT |
0.5837 USDT |
0.6024 USDT |
0.5970 USDT |
| 2019-10-21 |
0.5892 USDT |
1,883,799.6000 ONT |
0.6020 USDT |
0.5837 USDT |
0.6076 USDT |
0.5840 USDT |
| 2019-10-20 |
0.5994 USDT |
2,130,316.2450 ONT |
0.6008 USDT |
0.5956 USDT |
0.6076 USDT |
0.6015 USDT |
| 2019-10-19 |
0.5996 USDT |
1,780,782.3770 ONT |
0.6017 USDT |
0.5956 USDT |
0.6028 USDT |
0.6013 USDT |
| 2019-10-18 |
0.6110 USDT |
2,143,744.1170 ONT |
0.6218 USDT |
0.5935 USDT |
0.6250 USDT |
0.6012 USDT |
| 2019-10-17 |
0.6222 USDT |
1,604,022.1320 ONT |
0.6293 USDT |
0.6178 USDT |
0.6322 USDT |
0.6219 USDT |
| 2019-10-16 |
0.6276 USDT |
1,769,938.6620 ONT |
0.6262 USDT |
0.6246 USDT |
0.6322 USDT |
0.6289 USDT |
| 2019-10-15 |
0.6353 USDT |
1,533,719.3700 ONT |
0.6344 USDT |
0.6246 USDT |
0.6395 USDT |
0.6261 USDT |
| 2019-10-14 |
0.6373 USDT |
668,244.9030 ONT |
0.6366 USDT |
0.6329 USDT |
0.6395 USDT |
0.6342 USDT |
| 2019-10-13 |
0.6365 USDT |
723,789.2270 ONT |
0.6401 USDT |
0.6329 USDT |
0.6407 USDT |
0.6364 USDT |
| 2019-10-12 |
0.6366 USDT |
520,371.2830 ONT |
0.6359 USDT |
0.6242 USDT |
0.6456 USDT |
0.6405 USDT |
| 2019-10-11 |
0.6366 USDT |
1,001,689.9540 ONT |
0.6390 USDT |
0.6316 USDT |
0.6406 USDT |
0.6358 USDT |
| 2019-10-10 |
0.6479 USDT |
618,542.3280 ONT |
0.6538 USDT |
0.6314 USDT |
0.6590 USDT |
0.6392 USDT |
| 2019-10-09 |
0.6434 USDT |
976,068.1210 ONT |
0.6215 USDT |
0.6169 USDT |
0.6590 USDT |
0.6543 USDT |
| 2019-10-08 |
0.6199 USDT |
567,164.3960 ONT |
0.6199 USDT |
0.6169 USDT |
0.6232 USDT |
0.6214 USDT |
| 2019-10-07 |
0.5996 USDT |
1,036,391.5950 ONT |
0.5908 USDT |
0.5852 USDT |
0.6232 USDT |
0.6196 USDT |
| 2019-10-06 |
0.5958 USDT |
1,223,163.5070 ONT |
0.5972 USDT |
0.5852 USDT |
0.6014 USDT |
0.5912 USDT |
| 2019-10-05 |
0.5980 USDT |
776,359.9570 ONT |
0.6000 USDT |
0.5951 USDT |
0.6014 USDT |
0.5972 USDT |
| 2019-10-04 |
0.5987 USDT |
872,741.0020 ONT |
0.6055 USDT |
0.5951 USDT |
0.6061 USDT |
0.5996 USDT |
| 2019-10-03 |
0.6024 USDT |
815,961.0190 ONT |
0.6058 USDT |
0.5992 USDT |
0.6061 USDT |
0.6052 USDT |