Identifier on Bithumb Global: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-02 |
0.6031 USDT |
636,215.0520 ONT |
0.6051 USDT |
0.5992 USDT |
0.6061 USDT |
0.6058 USDT |
| 2019-10-01 |
0.5994 USDT |
593,828.0860 ONT |
0.5935 USDT |
0.5897 USDT |
0.6061 USDT |
0.6055 USDT |
| 2019-09-30 |
0.5881 USDT |
765,492.4210 ONT |
0.5891 USDT |
0.5807 USDT |
0.6032 USDT |
0.5937 USDT |
| 2019-09-29 |
0.5871 USDT |
581,469.6560 ONT |
0.5885 USDT |
0.5854 USDT |
0.5897 USDT |
0.5887 USDT |
| 2019-09-28 |
0.5838 USDT |
319,541.6750 ONT |
0.5823 USDT |
0.5806 USDT |
0.5897 USDT |
0.5884 USDT |
| 2019-09-27 |
0.5812 USDT |
728,924.5010 ONT |
0.5804 USDT |
0.5746 USDT |
0.5824 USDT |
0.5821 USDT |
| 2019-09-26 |
0.5980 USDT |
1,242,777.9210 ONT |
0.6178 USDT |
0.5716 USDT |
0.6218 USDT |
0.5806 USDT |
| 2019-09-25 |
0.6240 USDT |
1,666,737.7770 ONT |
0.6335 USDT |
0.6034 USDT |
0.6353 USDT |
0.6178 USDT |
| 2019-09-24 |
0.7100 USDT |
3,295,389.8020 ONT |
0.7847 USDT |
0.6135 USDT |
0.7891 USDT |
0.6329 USDT |
| 2019-09-23 |
0.7872 USDT |
3,499,762.9070 ONT |
0.7886 USDT |
0.7816 USDT |
0.7929 USDT |
0.7864 USDT |
| 2019-09-22 |
0.8128 USDT |
783,412.6810 ONT |
0.8173 USDT |
0.7844 USDT |
0.8212 USDT |
0.7884 USDT |
| 2019-09-21 |
0.8165 USDT |
871,336.9910 ONT |
0.8193 USDT |
0.8132 USDT |
0.8212 USDT |
0.8170 USDT |
| 2019-09-20 |
0.8170 USDT |
1,253,332.7980 ONT |
0.8146 USDT |
0.8131 USDT |
0.8212 USDT |
0.8192 USDT |
| 2019-09-19 |
0.8164 USDT |
2,027,695.1990 ONT |
0.8441 USDT |
0.8000 USDT |
0.8444 USDT |
0.8151 USDT |
| 2019-09-18 |
0.8242 USDT |
1,743,250.7480 ONT |
0.8019 USDT |
0.8001 USDT |
0.8471 USDT |
0.8437 USDT |
| 2019-09-17 |
0.7790 USDT |
1,240,553.3580 ONT |
0.7587 USDT |
0.7563 USDT |
0.8081 USDT |
0.8021 USDT |
| 2019-09-16 |
0.7606 USDT |
1,014,160.9790 ONT |
0.7419 USDT |
0.7417 USDT |
0.7705 USDT |
0.7591 USDT |
| 2019-09-15 |
0.7417 USDT |
522,073.1700 ONT |
0.7387 USDT |
0.7357 USDT |
0.7499 USDT |
0.7421 USDT |
| 2019-09-14 |
0.7355 USDT |
710,352.6070 ONT |
0.7344 USDT |
0.7330 USDT |
0.7434 USDT |
0.7382 USDT |
| 2019-09-13 |
0.7335 USDT |
631,164.8720 ONT |
0.7301 USDT |
0.7296 USDT |
0.7348 USDT |
0.7342 USDT |
| 2019-09-12 |
0.7285 USDT |
481,085.4290 ONT |
0.7184 USDT |
0.7182 USDT |
0.7317 USDT |
0.7303 USDT |
| 2019-09-11 |
0.7571 USDT |
852,692.6900 ONT |
0.7638 USDT |
0.0008 USDT |
0.7644 USDT |
0.7186 USDT |
| 2019-09-10 |
0.7570 USDT |
1,317,633.8300 ONT |
0.7235 USDT |
0.7211 USDT |
0.7709 USDT |
0.7633 USDT |
| 2019-09-09 |
0.7259 USDT |
971,797.1180 ONT |
0.7252 USDT |
0.7211 USDT |
0.7312 USDT |
0.7234 USDT |
| 2019-09-08 |
0.7047 USDT |
1,244,274.5360 ONT |
0.6964 USDT |
0.6900 USDT |
0.7312 USDT |
0.7279 USDT |
| 2019-09-07 |
0.6865 USDT |
1,403,120.0110 ONT |
0.7131 USDT |
0.6664 USDT |
0.7165 USDT |
0.6952 USDT |
| 2019-09-06 |
0.7300 USDT |
1,598,503.8220 ONT |
0.7291 USDT |
0.7082 USDT |
0.7430 USDT |
0.7132 USDT |
| 2019-09-05 |
0.7328 USDT |
880,013.2000 ONT |
0.7347 USDT |
0.7284 USDT |
0.7371 USDT |
0.7292 USDT |
| 2019-09-04 |
0.7329 USDT |
936,823.0600 ONT |
0.7339 USDT |
0.7284 USDT |
0.7371 USDT |
0.7347 USDT |
| 2019-09-03 |
0.7289 USDT |
1,000,081.7160 ONT |
0.7244 USDT |
0.7227 USDT |
0.7371 USDT |
0.7336 USDT |
| 2019-09-02 |
0.7114 USDT |
842,615.6190 ONT |
0.7121 USDT |
0.7057 USDT |
0.7308 USDT |
0.7243 USDT |
| 2019-09-01 |
0.7076 USDT |
725,284.4360 ONT |
0.7037 USDT |
0.7020 USDT |
0.7134 USDT |
0.7118 USDT |
| 2019-08-31 |
0.7096 USDT |
815,004.7750 ONT |
0.7204 USDT |
0.7024 USDT |
0.7255 USDT |
0.7034 USDT |
| 2019-08-30 |
0.7221 USDT |
738,670.6980 ONT |
0.7209 USDT |
0.7172 USDT |
0.7255 USDT |
0.7200 USDT |
| 2019-08-29 |
0.7245 USDT |
1,270,967.4030 ONT |
0.7505 USDT |
0.7172 USDT |
0.7513 USDT |
0.7207 USDT |
| 2019-08-28 |
0.7747 USDT |
1,544,791.2370 ONT |
0.7865 USDT |
0.7404 USDT |
0.7888 USDT |
0.7503 USDT |
| 2019-08-27 |
0.7911 USDT |
587,153.5630 ONT |
0.8063 USDT |
0.7799 USDT |
0.8072 USDT |
0.7862 USDT |
| 2019-08-26 |
0.8222 USDT |
1,038,543.4030 ONT |
0.8110 USDT |
0.8023 USDT |
0.8335 USDT |
0.8061 USDT |
| 2019-08-25 |
0.8263 USDT |
848,002.9050 ONT |
0.8107 USDT |
0.8084 USDT |
0.8504 USDT |
0.8113 USDT |
| 2019-08-24 |
0.7604 USDT |
723,012.1590 ONT |
0.7471 USDT |
0.7459 USDT |
0.8175 USDT |
0.8103 USDT |
| 2019-08-23 |
0.7459 USDT |
713,312.4070 ONT |
0.7474 USDT |
0.7407 USDT |
0.7549 USDT |
0.7471 USDT |
| 2019-08-22 |
0.7356 USDT |
853,190.8340 ONT |
0.7362 USDT |
0.7256 USDT |
0.7482 USDT |
0.7474 USDT |
| 2019-08-21 |
0.7511 USDT |
1,035,114.6020 ONT |
0.7761 USDT |
0.7257 USDT |
0.7985 USDT |
0.7362 USDT |
| 2019-08-20 |
0.7916 USDT |
717,300.6410 ONT |
0.7981 USDT |
0.7749 USDT |
0.8015 USDT |
0.7750 USDT |
| 2019-08-19 |
0.7913 USDT |
799,182.1640 ONT |
0.7854 USDT |
0.7749 USDT |
0.8015 USDT |
0.7983 USDT |
| 2019-08-18 |
0.7722 USDT |
1,061,506.1670 ONT |
0.7516 USDT |
0.7513 USDT |
0.7862 USDT |
0.7858 USDT |
| 2019-08-17 |
0.7584 USDT |
555,111.1880 ONT |
0.7560 USDT |
0.7513 USDT |
0.7646 USDT |
0.7517 USDT |
| 2019-08-16 |
0.7581 USDT |
841,258.3490 ONT |
0.7695 USDT |
0.7507 USDT |
0.7736 USDT |
0.7558 USDT |
| 2019-08-15 |
0.7700 USDT |
1,412,025.3380 ONT |
0.8024 USDT |
0.7184 USDT |
0.8046 USDT |
0.7697 USDT |
| 2019-08-14 |
0.8410 USDT |
1,547,424.4820 ONT |
0.8545 USDT |
0.7989 USDT |
0.8583 USDT |
0.8020 USDT |