Identifier on Bithumb Global: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
0.2713 USDT |
543,530.1500 ONT |
0.2668 USDT |
0.2566 USDT |
0.2887 USDT |
0.2880 USDT |
| 2022-05-14 |
0.2552 USDT |
568,238.4800 ONT |
0.2526 USDT |
0.2372 USDT |
0.2719 USDT |
0.2642 USDT |
| 2022-05-13 |
0.2550 USDT |
1,028,727.9700 ONT |
0.2298 USDT |
0.2255 USDT |
0.2738 USDT |
0.2560 USDT |
| 2022-05-12 |
0.2258 USDT |
2,554,100.9300 ONT |
0.2670 USDT |
0.1930 USDT |
0.2820 USDT |
0.2326 USDT |
| 2022-05-11 |
0.3146 USDT |
3,687,370.3100 ONT |
0.3728 USDT |
0.2485 USDT |
0.3819 USDT |
0.2672 USDT |
| 2022-05-10 |
0.3758 USDT |
2,137,285.8300 ONT |
0.3542 USDT |
0.3435 USDT |
0.3986 USDT |
0.3699 USDT |
| 2022-05-09 |
0.3871 USDT |
2,490,464.9700 ONT |
0.4179 USDT |
0.3584 USDT |
0.4255 USDT |
0.3694 USDT |
| 2022-05-08 |
0.4169 USDT |
1,582,723.1300 ONT |
0.4218 USDT |
0.4071 USDT |
0.4276 USDT |
0.4203 USDT |
| 2022-05-07 |
0.4279 USDT |
683,122.9800 ONT |
0.4400 USDT |
0.4117 USDT |
0.4404 USDT |
0.4155 USDT |
| 2022-05-06 |
0.4334 USDT |
1,696,617.6600 ONT |
0.4429 USDT |
0.4227 USDT |
0.4469 USDT |
0.4405 USDT |
| 2022-05-05 |
0.4519 USDT |
2,175,667.2700 ONT |
0.4865 USDT |
0.4310 USDT |
0.4955 USDT |
0.4435 USDT |
| 2022-05-04 |
0.4691 USDT |
1,156,181.0005 ONT |
0.4506 USDT |
0.4493 USDT |
0.4902 USDT |
0.4863 USDT |
| 2022-05-03 |
0.4578 USDT |
780,146.1400 ONT |
0.4597 USDT |
0.4414 USDT |
0.4759 USDT |
0.4493 USDT |
| 2022-05-02 |
0.4556 USDT |
1,027,327.6900 ONT |
0.4664 USDT |
0.4417 USDT |
0.4715 USDT |
0.4616 USDT |
| 2022-05-01 |
0.4511 USDT |
743,647.6400 ONT |
0.4338 USDT |
0.4212 USDT |
0.4673 USDT |
0.4637 USDT |
| 2022-04-30 |
0.4703 USDT |
556,752.3000 ONT |
0.4874 USDT |
0.4168 USDT |
0.4961 USDT |
0.4335 USDT |
| 2022-04-29 |
0.5022 USDT |
985,702.4800 ONT |
0.5103 USDT |
0.4812 USDT |
0.5324 USDT |
0.4884 USDT |
| 2022-04-28 |
0.5079 USDT |
1,360,051.9300 ONT |
0.5125 USDT |
0.4995 USDT |
0.5179 USDT |
0.5091 USDT |
| 2022-04-27 |
0.5058 USDT |
995,566.6000 ONT |
0.4952 USDT |
0.4857 USDT |
0.5161 USDT |
0.5111 USDT |
| 2022-04-26 |
0.5157 USDT |
1,599,077.0400 ONT |
0.5221 USDT |
0.4839 USDT |
0.5518 USDT |
0.4934 USDT |
| 2022-04-25 |
0.5013 USDT |
1,676,992.5100 ONT |
0.5210 USDT |
0.4798 USDT |
0.5246 USDT |
0.5243 USDT |
| 2022-04-24 |
0.5279 USDT |
491,787.6500 ONT |
0.5346 USDT |
0.5183 USDT |
0.5416 USDT |
0.5259 USDT |
| 2022-04-23 |
0.5476 USDT |
336,363.2200 ONT |
0.5603 USDT |
0.5332 USDT |
0.5618 USDT |
0.5354 USDT |
| 2022-04-22 |
0.5656 USDT |
1,118,252.6100 ONT |
0.5271 USDT |
0.5246 USDT |
0.6138 USDT |
0.5619 USDT |
| 2022-04-21 |
0.5430 USDT |
1,419,870.6500 ONT |
0.5403 USDT |
0.5158 USDT |
0.5687 USDT |
0.5275 USDT |
| 2022-04-20 |
0.5346 USDT |
1,166,393.6400 ONT |
0.5383 USDT |
0.5207 USDT |
0.5473 USDT |
0.5412 USDT |
| 2022-04-19 |
0.5294 USDT |
735,522.5500 ONT |
0.5284 USDT |
0.5166 USDT |
0.5407 USDT |
0.5389 USDT |
| 2022-04-18 |
0.4999 USDT |
1,548,336.9800 ONT |
0.4981 USDT |
0.4762 USDT |
0.5319 USDT |
0.5276 USDT |
| 2022-04-17 |
0.5166 USDT |
576,345.3900 ONT |
0.5222 USDT |
0.4985 USDT |
0.5284 USDT |
0.4995 USDT |
| 2022-04-16 |
0.5167 USDT |
474,017.3600 ONT |
0.5171 USDT |
0.5069 USDT |
0.5270 USDT |
0.5236 USDT |
| 2022-04-15 |
0.5114 USDT |
594,955.6500 ONT |
0.5041 USDT |
0.5006 USDT |
0.5176 USDT |
0.5170 USDT |
| 2022-04-14 |
0.5103 USDT |
876,341.0100 ONT |
0.5194 USDT |
0.4948 USDT |
0.5276 USDT |
0.5025 USDT |
| 2022-04-13 |
0.5095 USDT |
1,296,978.6700 ONT |
0.5017 USDT |
0.4971 USDT |
0.5203 USDT |
0.5178 USDT |
| 2022-04-12 |
0.4921 USDT |
1,647,575.8700 ONT |
0.4768 USDT |
0.4748 USDT |
0.5053 USDT |
0.4973 USDT |
| 2022-04-11 |
0.4935 USDT |
1,804,105.8700 ONT |
0.5245 USDT |
0.4715 USDT |
0.5265 USDT |
0.4762 USDT |
| 2022-04-10 |
0.5401 USDT |
581,252.0100 ONT |
0.5428 USDT |
0.5256 USDT |
0.5531 USDT |
0.5271 USDT |
| 2022-04-09 |
0.5403 USDT |
286,046.2300 ONT |
0.5958 USDT |
0.5304 USDT |
0.5958 USDT |
0.5432 USDT |
| 2022-04-08 |
0.5533 USDT |
1,303,558.0500 ONT |
0.5668 USDT |
0.5282 USDT |
0.5744 USDT |
0.5293 USDT |
| 2022-04-07 |
0.5626 USDT |
1,074,818.1100 ONT |
0.5511 USDT |
0.5429 USDT |
0.5734 USDT |
0.5669 USDT |
| 2022-04-06 |
0.5795 USDT |
1,793,663.6800 ONT |
0.6129 USDT |
0.5505 USDT |
0.6129 USDT |
0.5505 USDT |
| 2022-04-05 |
0.6302 USDT |
1,090,252.6500 ONT |
0.6388 USDT |
0.6077 USDT |
0.6467 USDT |
0.6121 USDT |
| 2022-04-04 |
0.6424 USDT |
1,460,308.6300 ONT |
0.6692 USDT |
0.6143 USDT |
0.6693 USDT |
0.6390 USDT |
| 2022-04-03 |
0.6655 USDT |
680,881.4400 ONT |
0.6702 USDT |
0.6512 USDT |
0.7008 USDT |
0.6689 USDT |
| 2022-04-02 |
0.6751 USDT |
1,136,353.7100 ONT |
0.6622 USDT |
0.6552 USDT |
0.6937 USDT |
0.6739 USDT |
| 2022-04-01 |
0.6479 USDT |
1,407,323.8100 ONT |
0.6533 USDT |
0.6219 USDT |
0.6647 USDT |
0.6587 USDT |
| 2022-03-31 |
0.6861 USDT |
336,559.5600 ONT |
0.6798 USDT |
0.6584 USDT |
0.7010 USDT |
0.6587 USDT |
| 2022-03-30 |
0.6488 USDT |
621,739.2800 ONT |
0.6327 USDT |
0.6148 USDT |
0.6723 USDT |
0.6702 USDT |
| 2022-03-29 |
0.6376 USDT |
1,000,651.5484 ONT |
0.6162 USDT |
0.6160 USDT |
0.6818 USDT |
0.6285 USDT |
| 2022-03-28 |
0.6490 USDT |
825,508.6632 ONT |
0.6336 USDT |
0.6252 USDT |
0.6625 USDT |
0.6403 USDT |
| 2022-03-27 |
0.6174 USDT |
826,096.0500 ONT |
0.5835 USDT |
0.5833 USDT |
0.6638 USDT |
0.6317 USDT |