Identifier on Bithumb Global: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
0.2567 USDT |
506,395.4200 ONT |
0.2527 USDT |
0.2461 USDT |
0.2616 USDT |
0.2605 USDT |
| 2022-08-22 |
0.2461 USDT |
508,665.2500 ONT |
0.2549 USDT |
0.2401 USDT |
0.2561 USDT |
0.2534 USDT |
| 2022-08-21 |
0.2540 USDT |
441,860.0465 ONT |
0.2500 USDT |
0.2479 USDT |
0.2591 USDT |
0.2555 USDT |
| 2022-08-20 |
0.2534 USDT |
616,077.6100 ONT |
0.2539 USDT |
0.2426 USDT |
0.2617 USDT |
0.2519 USDT |
| 2022-08-19 |
0.2507 USDT |
1,077,677.9100 ONT |
0.2691 USDT |
0.2417 USDT |
0.2704 USDT |
0.2562 USDT |
| 2022-08-18 |
0.2811 USDT |
318,002.0900 ONT |
0.2878 USDT |
0.2773 USDT |
0.2886 USDT |
0.2805 USDT |
| 2022-08-17 |
0.3018 USDT |
697,154.8000 ONT |
0.2866 USDT |
0.2840 USDT |
0.4057 USDT |
0.2875 USDT |
| 2022-08-16 |
0.2874 USDT |
593,454.3400 ONT |
0.2909 USDT |
0.2835 USDT |
0.2964 USDT |
0.2871 USDT |
| 2022-08-15 |
0.2923 USDT |
864,326.9000 ONT |
0.2925 USDT |
0.2839 USDT |
0.3067 USDT |
0.2877 USDT |
| 2022-08-14 |
0.2982 USDT |
553,136.5400 ONT |
0.2991 USDT |
0.2879 USDT |
0.3058 USDT |
0.2928 USDT |
| 2022-08-13 |
0.2980 USDT |
531,564.1700 ONT |
0.2982 USDT |
0.2923 USDT |
0.3035 USDT |
0.2993 USDT |
| 2022-08-12 |
0.2912 USDT |
605,689.1400 ONT |
0.2904 USDT |
0.2843 USDT |
0.2998 USDT |
0.2984 USDT |
| 2022-08-11 |
0.2920 USDT |
1,003,784.3600 ONT |
0.2861 USDT |
0.2852 USDT |
0.3220 USDT |
0.2911 USDT |
| 2022-08-10 |
0.2784 USDT |
951,563.5700 ONT |
0.2730 USDT |
0.2648 USDT |
0.2876 USDT |
0.2855 USDT |
| 2022-08-09 |
0.2776 USDT |
642,318.2700 ONT |
0.2882 USDT |
0.2672 USDT |
0.2914 USDT |
0.2714 USDT |
| 2022-08-08 |
0.2919 USDT |
672,656.5700 ONT |
0.2885 USDT |
0.2859 USDT |
0.2974 USDT |
0.2870 USDT |
| 2022-08-07 |
0.2878 USDT |
318,102.3300 ONT |
0.2866 USDT |
0.2823 USDT |
0.2937 USDT |
0.2890 USDT |
| 2022-08-06 |
0.2897 USDT |
292,327.2600 ONT |
0.2907 USDT |
0.2860 USDT |
0.2934 USDT |
0.2863 USDT |
| 2022-08-05 |
0.2922 USDT |
634,660.8800 ONT |
0.2765 USDT |
0.2740 USDT |
0.3302 USDT |
0.2910 USDT |
| 2022-08-04 |
0.2722 USDT |
574,121.4400 ONT |
0.2694 USDT |
0.2684 USDT |
0.2799 USDT |
0.2736 USDT |
| 2022-08-03 |
0.2725 USDT |
587,642.0900 ONT |
0.2665 USDT |
0.2596 USDT |
0.2804 USDT |
0.2759 USDT |
| 2022-08-02 |
0.2681 USDT |
769,963.8500 ONT |
0.2834 USDT |
0.2610 USDT |
0.2856 USDT |
0.2688 USDT |
| 2022-08-01 |
0.2763 USDT |
627,058.6200 ONT |
0.2721 USDT |
0.2701 USDT |
0.2826 USDT |
0.2808 USDT |
| 2022-07-31 |
0.2773 USDT |
520,550.9400 ONT |
0.2754 USDT |
0.2670 USDT |
0.2870 USDT |
0.2705 USDT |
| 2022-07-30 |
0.2823 USDT |
827,053.2600 ONT |
0.2789 USDT |
0.2733 USDT |
0.2898 USDT |
0.2771 USDT |
| 2022-07-29 |
0.2818 USDT |
1,043,779.7600 ONT |
0.2764 USDT |
0.2730 USDT |
0.3063 USDT |
0.2855 USDT |
| 2022-07-28 |
0.2593 USDT |
1,170,693.5000 ONT |
0.2460 USDT |
0.2446 USDT |
0.2832 USDT |
0.2757 USDT |
| 2022-07-27 |
0.2378 USDT |
1,514,540.1200 ONT |
0.2304 USDT |
0.2262 USDT |
0.2456 USDT |
0.2446 USDT |
| 2022-07-26 |
0.2255 USDT |
704,532.4000 ONT |
0.2254 USDT |
0.2207 USDT |
0.2319 USDT |
0.2309 USDT |
| 2022-07-25 |
0.2365 USDT |
777,172.0200 ONT |
0.2500 USDT |
0.2267 USDT |
0.2539 USDT |
0.2270 USDT |
| 2022-07-24 |
0.2508 USDT |
488,002.6700 ONT |
0.2467 USDT |
0.2455 USDT |
0.2561 USDT |
0.2513 USDT |
| 2022-07-23 |
0.2474 USDT |
514,470.6500 ONT |
0.2463 USDT |
0.2388 USDT |
0.2557 USDT |
0.2462 USDT |
| 2022-07-22 |
0.2530 USDT |
625,511.9200 ONT |
0.2475 USDT |
0.2424 USDT |
0.2613 USDT |
0.2459 USDT |
| 2022-07-21 |
0.2464 USDT |
779,231.3000 ONT |
0.2468 USDT |
0.2389 USDT |
0.2539 USDT |
0.2483 USDT |
| 2022-07-20 |
0.2566 USDT |
1,012,805.9500 ONT |
0.2550 USDT |
0.2439 USDT |
0.2687 USDT |
0.2476 USDT |
| 2022-07-19 |
0.2511 USDT |
1,097,368.4900 ONT |
0.2509 USDT |
0.2416 USDT |
0.2587 USDT |
0.2546 USDT |
| 2022-07-18 |
0.2429 USDT |
856,449.7800 ONT |
0.2295 USDT |
0.2294 USDT |
0.2508 USDT |
0.2497 USDT |
| 2022-07-17 |
0.2345 USDT |
426,350.5500 ONT |
0.2361 USDT |
0.2281 USDT |
0.2413 USDT |
0.2329 USDT |
| 2022-07-16 |
0.2335 USDT |
532,239.2000 ONT |
0.2301 USDT |
0.2258 USDT |
0.2396 USDT |
0.2355 USDT |
| 2022-07-15 |
0.2300 USDT |
555,707.6400 ONT |
0.2288 USDT |
0.2254 USDT |
0.2349 USDT |
0.2302 USDT |
| 2022-07-14 |
0.2233 USDT |
741,340.8300 ONT |
0.2242 USDT |
0.2168 USDT |
0.2311 USDT |
0.2277 USDT |
| 2022-07-13 |
0.2168 USDT |
844,020.6800 ONT |
0.2154 USDT |
0.2071 USDT |
0.2253 USDT |
0.2253 USDT |
| 2022-07-12 |
0.2214 USDT |
697,176.5700 ONT |
0.2255 USDT |
0.2159 USDT |
0.2263 USDT |
0.2162 USDT |
| 2022-07-11 |
0.2418 USDT |
481,353.4700 ONT |
0.2531 USDT |
0.2212 USDT |
0.2536 USDT |
0.2251 USDT |
| 2022-07-10 |
0.2548 USDT |
462,500.7700 ONT |
0.2622 USDT |
0.2496 USDT |
0.2622 USDT |
0.2519 USDT |
| 2022-07-09 |
0.2629 USDT |
466,924.5700 ONT |
0.2455 USDT |
0.2455 USDT |
0.2831 USDT |
0.2626 USDT |
| 2022-07-08 |
0.2485 USDT |
748,841.9600 ONT |
0.2489 USDT |
0.2419 USDT |
0.2579 USDT |
0.2479 USDT |
| 2022-07-07 |
0.2429 USDT |
540,402.6100 ONT |
0.2373 USDT |
0.2345 USDT |
0.2505 USDT |
0.2490 USDT |
| 2022-07-06 |
0.2348 USDT |
624,865.6100 ONT |
0.2344 USDT |
0.2291 USDT |
0.2394 USDT |
0.2385 USDT |
| 2022-07-05 |
0.2361 USDT |
754,647.9200 ONT |
0.2409 USDT |
0.2276 USDT |
0.2436 USDT |
0.2358 USDT |