Identifier on Bithumb Global: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-13 |
0.8690 USDT |
786,636.6800 ONT |
0.8847 USDT |
0.8518 USDT |
0.8934 USDT |
0.8545 USDT |
| 2019-08-12 |
0.8849 USDT |
721,036.4550 ONT |
0.8834 USDT |
0.8767 USDT |
0.8935 USDT |
0.8863 USDT |
| 2019-08-11 |
0.8812 USDT |
887,450.1430 ONT |
0.8786 USDT |
0.8767 USDT |
0.8863 USDT |
0.8811 USDT |
| 2019-08-10 |
0.8864 USDT |
1,090,157.7730 ONT |
0.8967 USDT |
0.8767 USDT |
0.9042 USDT |
0.8786 USDT |
| 2019-08-09 |
0.9041 USDT |
1,122,644.6280 ONT |
0.9309 USDT |
0.8943 USDT |
0.9364 USDT |
0.8971 USDT |
| 2019-08-08 |
0.9337 USDT |
872,064.3020 ONT |
0.9567 USDT |
0.9120 USDT |
0.9643 USDT |
0.9304 USDT |
| 2019-08-07 |
0.9637 USDT |
955,469.9300 ONT |
0.9780 USDT |
0.9457 USDT |
0.9797 USDT |
0.9564 USDT |
| 2019-08-06 |
0.9940 USDT |
983,780.1040 ONT |
0.9924 USDT |
0.9688 USDT |
1.0161 USDT |
0.9741 USDT |
| 2019-08-05 |
0.9930 USDT |
1,675,098.3300 ONT |
0.9770 USDT |
0.9692 USDT |
1.0153 USDT |
0.9923 USDT |
| 2019-08-04 |
0.9848 USDT |
652,957.7450 ONT |
0.9856 USDT |
0.9692 USDT |
0.9953 USDT |
0.9721 USDT |
| 2019-08-03 |
0.9806 USDT |
533,577.8030 ONT |
0.9622 USDT |
0.9573 USDT |
0.9912 USDT |
0.9902 USDT |
| 2019-08-02 |
0.9930 USDT |
734,441.9900 ONT |
1.0011 USDT |
0.9573 USDT |
1.0150 USDT |
0.9628 USDT |
| 2019-08-01 |
1.0020 USDT |
737,458.5990 ONT |
0.9966 USDT |
0.9730 USDT |
1.0154 USDT |
1.0011 USDT |
| 2019-07-31 |
0.9909 USDT |
956,391.2360 ONT |
0.9761 USDT |
0.9728 USDT |
1.0072 USDT |
1.0049 USDT |
| 2019-07-30 |
0.9777 USDT |
806,758.1950 ONT |
0.9928 USDT |
0.9650 USDT |
0.9955 USDT |
0.9728 USDT |
| 2019-07-29 |
0.9917 USDT |
962,698.0550 ONT |
0.9834 USDT |
0.9722 USDT |
1.0039 USDT |
0.9898 USDT |
| 2019-07-28 |
0.9763 USDT |
1,239,612.4420 ONT |
0.9764 USDT |
0.9722 USDT |
0.9836 USDT |
0.9828 USDT |
| 2019-07-27 |
1.0104 USDT |
1,270,947.2140 ONT |
1.0487 USDT |
0.9683 USDT |
1.0542 USDT |
0.9764 USDT |
| 2019-07-26 |
1.0341 USDT |
684,763.2914 ONT |
1.0390 USDT |
1.0234 USDT |
1.0543 USDT |
1.0479 USDT |
| 2019-07-25 |
1.0262 USDT |
918,081.8590 ONT |
0.9676 USDT |
0.9676 USDT |
1.0505 USDT |
1.0386 USDT |
| 2019-07-24 |
0.9537 USDT |
1,063,582.9390 ONT |
0.9345 USDT |
0.9253 USDT |
0.9858 USDT |
0.9707 USDT |
| 2019-07-23 |
0.9473 USDT |
819,258.0190 ONT |
0.9986 USDT |
0.9305 USDT |
1.0056 USDT |
0.9401 USDT |
| 2019-07-22 |
1.0161 USDT |
745,009.9140 ONT |
1.0263 USDT |
0.9967 USDT |
1.0264 USDT |
0.9970 USDT |
| 2019-07-21 |
1.0169 USDT |
617,097.2140 ONT |
1.0456 USDT |
0.9809 USDT |
1.0466 USDT |
1.0213 USDT |
| 2019-07-20 |
0.9822 USDT |
723,602.4970 ONT |
0.9356 USDT |
0.9305 USDT |
1.0513 USDT |
1.0462 USDT |
| 2019-07-19 |
0.9414 USDT |
798,312.5550 ONT |
0.9355 USDT |
0.9264 USDT |
0.9500 USDT |
0.9397 USDT |
| 2019-07-18 |
0.8965 USDT |
596,497.6430 ONT |
0.8430 USDT |
0.8400 USDT |
0.9370 USDT |
0.9362 USDT |
| 2019-07-17 |
0.8233 USDT |
1,749,450.4170 ONT |
0.8189 USDT |
0.7963 USDT |
0.8660 USDT |
0.8435 USDT |
| 2019-07-16 |
0.8629 USDT |
1,685,084.3800 ONT |
0.8997 USDT |
0.8024 USDT |
0.9075 USDT |
0.8188 USDT |
| 2019-07-15 |
0.8809 USDT |
1,354,445.0740 ONT |
0.9586 USDT |
0.8469 USDT |
0.9709 USDT |
0.9025 USDT |
| 2019-07-14 |
1.0094 USDT |
1,620,486.2660 ONT |
1.0783 USDT |
0.9600 USDT |
1.0941 USDT |
0.9600 USDT |
| 2019-07-13 |
1.0991 USDT |
789,222.4580 ONT |
1.1031 USDT |
1.0674 USDT |
1.1156 USDT |
1.0810 USDT |
| 2019-07-12 |
1.0902 USDT |
925,109.0950 ONT |
1.0889 USDT |
1.0072 USDT |
1.1157 USDT |
1.1090 USDT |
| 2019-07-11 |
1.1597 USDT |
1,835,793.5050 ONT |
1.2935 USDT |
0.9360 USDT |
1.3036 USDT |
1.0969 USDT |
| 2019-07-10 |
1.2995 USDT |
2,114,375.0340 ONT |
1.3957 USDT |
1.2332 USDT |
1.4056 USDT |
1.2934 USDT |
| 2019-07-09 |
1.3968 USDT |
830,510.8290 ONT |
1.3984 USDT |
1.3858 USDT |
1.4114 USDT |
1.3961 USDT |
| 2019-07-08 |
1.3821 USDT |
695,700.7140 ONT |
1.3591 USDT |
1.3532 USDT |
1.4115 USDT |
1.4065 USDT |
| 2019-07-07 |
1.3595 USDT |
527,489.8430 ONT |
1.3646 USDT |
1.3478 USDT |
1.3780 USDT |
1.3607 USDT |
| 2019-07-06 |
1.3606 USDT |
536,896.8790 ONT |
1.3258 USDT |
1.3258 USDT |
1.3831 USDT |
1.3645 USDT |
| 2019-07-05 |
1.3589 USDT |
580,028.5170 ONT |
1.3753 USDT |
1.3258 USDT |
1.3789 USDT |
1.3283 USDT |
| 2019-07-04 |
1.4040 USDT |
810,412.7510 ONT |
1.4599 USDT |
1.3690 USDT |
1.4700 USDT |
1.3723 USDT |
| 2019-07-03 |
1.4428 USDT |
637,807.7220 ONT |
1.4076 USDT |
1.4025 USDT |
1.4700 USDT |
1.4603 USDT |
| 2019-07-02 |
1.3752 USDT |
840,064.5550 ONT |
1.3983 USDT |
1.3479 USDT |
1.4117 USDT |
1.4090 USDT |
| 2019-07-01 |
1.4557 USDT |
1,106,684.4560 ONT |
1.5082 USDT |
1.3739 USDT |
1.5108 USDT |
1.4019 USDT |
| 2019-06-30 |
1.5023 USDT |
1,343,251.1310 ONT |
1.5095 USDT |
1.4781 USDT |
1.5460 USDT |
1.5010 USDT |
| 2019-06-29 |
1.4975 USDT |
1,110,973.6360 ONT |
1.5470 USDT |
1.4721 USDT |
1.5470 USDT |
1.5086 USDT |
| 2019-06-28 |
1.5011 USDT |
532,804.1070 ONT |
1.3113 USDT |
1.3113 USDT |
1.5470 USDT |
1.5374 USDT |