Crypto exchange Bithumb Global

Market Ontology (ONT) / Tether (USDT)

Identifier on Bithumb Global: ONT-USDT
Date Price Volume Open Low High Close
2022-02-04 0.5518 USDT 1,346,546.6600 ONT 0.4991 USDT 0.4935 USDT 0.5794 USDT 0.5548 USDT
2022-02-03 0.4799 USDT 856,458.3600 ONT 0.4794 USDT 0.4656 USDT 0.4939 USDT 0.4937 USDT
2022-02-02 0.4947 USDT 894,785.7900 ONT 0.4989 USDT 0.4750 USDT 0.5131 USDT 0.4805 USDT
2022-02-01 0.4984 USDT 742,270.0000 ONT 0.4837 USDT 0.4818 USDT 0.5075 USDT 0.5010 USDT
2022-01-31 0.4684 USDT 850,908.1100 ONT 0.4733 USDT 0.4521 USDT 0.4844 USDT 0.4822 USDT
2022-01-30 0.4844 USDT 549,824.6300 ONT 0.4810 USDT 0.4654 USDT 0.5014 USDT 0.4764 USDT
2022-01-29 0.4786 USDT 765,610.5000 ONT 0.4702 USDT 0.4694 USDT 0.4876 USDT 0.4810 USDT
2022-01-28 0.4621 USDT 1,051,258.1200 ONT 0.4621 USDT 0.4503 USDT 0.4772 USDT 0.4738 USDT
2022-01-27 0.4530 USDT 1,350,529.1600 ONT 0.4552 USDT 0.4356 USDT 0.4678 USDT 0.4600 USDT
2022-01-26 0.4693 USDT 1,651,013.4400 ONT 0.4528 USDT 0.4467 USDT 0.4906 USDT 0.4560 USDT
2022-01-25 0.4456 USDT 1,206,503.9200 ONT 0.4451 USDT 0.4340 USDT 0.4581 USDT 0.4532 USDT
2022-01-24 0.4298 USDT 2,811,620.0900 ONT 0.4685 USDT 0.4053 USDT 0.4688 USDT 0.4430 USDT
2022-01-23 0.4606 USDT 1,507,706.1900 ONT 0.4562 USDT 0.4452 USDT 0.4783 USDT 0.4672 USDT
2022-01-22 0.4619 USDT 2,323,407.8200 ONT 0.4976 USDT 0.4194 USDT 0.5140 USDT 0.4536 USDT
2022-01-21 0.5289 USDT 2,779,796.4000 ONT 0.5672 USDT 0.4834 USDT 0.5767 USDT 0.4974 USDT
2022-01-20 0.6024 USDT 1,042,913.7800 ONT 0.5953 USDT 0.5685 USDT 0.6240 USDT 0.5740 USDT
2022-01-19 0.6010 USDT 513,225.6900 ONT 2.8000 USDT 0.5780 USDT 2.8000 USDT 0.5981 USDT
2020-01-01 2.8000 USDT 36.9860 ONT 2.8000 USDT 2.8000 USDT 2.8000 USDT 2.8000 USDT
2019-12-31 1.4188 USDT 62,587.3510 ONT 2.9999 USDT 0.1005 USDT 2.9999 USDT 2.8000 USDT
2019-12-27 2.9999 USDT 11.2480 ONT 2.9999 USDT 2.9999 USDT 2.9999 USDT 2.9999 USDT
2019-12-26 1.3586 USDT 36.6148 ONT 0.3930 USDT 0.3901 USDT 3.0000 USDT 2.9999 USDT
2019-12-25 0.4356 USDT 167.2180 ONT 0.5467 USDT 0.0020 USDT 0.7562 USDT 0.3500 USDT
2019-12-20 0.5461 USDT 112,850.1180 ONT 0.5458 USDT 0.5449 USDT 0.5472 USDT 0.5467 USDT
2019-12-19 0.5641 USDT 229,858.5840 ONT 0.5540 USDT 0.4842 USDT 0.8292 USDT 0.5457 USDT
2019-12-18 0.5380 USDT 767,059.2980 ONT 0.5370 USDT 0.5300 USDT 0.5562 USDT 0.5534 USDT
2019-12-17 0.5523 USDT 694,063.4690 ONT 0.5758 USDT 0.5297 USDT 0.5763 USDT 0.5376 USDT
2019-12-16 0.5855 USDT 604,602.1410 ONT 0.5881 USDT 0.5716 USDT 0.5903 USDT 0.5760 USDT
2019-12-15 0.5893 USDT 202,056.3570 ONT 0.5883 USDT 0.5879 USDT 0.5903 USDT 0.5885 USDT
2019-12-14 0.6030 USDT 201,474.1420 ONT 0.6173 USDT 0.5863 USDT 0.6192 USDT 0.5885 USDT
2019-12-13 0.6047 USDT 167,206.5280 ONT 0.5898 USDT 0.5878 USDT 0.6192 USDT 0.6173 USDT
2019-12-12 0.5902 USDT 178,305.5430 ONT 0.5942 USDT 0.5856 USDT 0.5950 USDT 0.5899 USDT
2019-12-11 0.5916 USDT 149,888.3220 ONT 0.5888 USDT 0.5878 USDT 0.5952 USDT 0.5938 USDT
2019-12-10 0.5995 USDT 118,000.7090 ONT 0.6175 USDT 0.5878 USDT 0.6224 USDT 0.5886 USDT
2019-12-08 0.6187 USDT 30.1360 ONT 0.7680 USDT 0.6175 USDT 0.7680 USDT 0.6175 USDT
2019-12-07 0.6169 USDT 140,276.5290 ONT 0.6082 USDT 0.6065 USDT 0.7680 USDT 0.7680 USDT
2019-12-06 0.6062 USDT 200,196.6720 ONT 0.6048 USDT 0.6045 USDT 0.6092 USDT 0.6077 USDT
2019-12-05 0.6044 USDT 309,977.1710 ONT 0.6030 USDT 0.6024 USDT 0.6092 USDT 0.6048 USDT
2019-12-04 0.6039 USDT 363,233.7780 ONT 0.6181 USDT 0.5895 USDT 0.6192 USDT 0.6040 USDT
2019-12-03 0.6184 USDT 186,665.5170 ONT 0.6174 USDT 0.6171 USDT 0.6196 USDT 0.6180 USDT
2019-12-02 0.6217 USDT 218,697.9520 ONT 0.6254 USDT 0.6171 USDT 0.6266 USDT 0.6173 USDT
2019-12-01 0.6261 USDT 186,539.1390 ONT 0.6452 USDT 0.6152 USDT 0.6469 USDT 0.6248 USDT
2019-11-30 0.6557 USDT 115,762.9830 ONT 0.6625 USDT 0.6424 USDT 0.6649 USDT 0.6466 USDT
2019-11-29 0.6522 USDT 183,094.4947 ONT 0.6465 USDT 0.5304 USDT 0.7603 USDT 0.6631 USDT
2019-11-28 0.6394 USDT 228,166.6540 ONT 0.6354 USDT 0.6347 USDT 0.6484 USDT 0.6462 USDT
2019-11-27 0.6178 USDT 1,034,702.6950 ONT 0.6164 USDT 0.6024 USDT 0.6410 USDT 0.6366 USDT
2019-11-26 0.6168 USDT 603,242.1930 ONT 0.6184 USDT 0.6124 USDT 0.6265 USDT 0.6127 USDT
2019-11-25 0.5688 USDT 652,523.8050 ONT 0.5749 USDT 0.5454 USDT 0.6288 USDT 0.6162 USDT
2019-11-24 0.5975 USDT 652,535.8060 ONT 0.6185 USDT 0.5747 USDT 0.6217 USDT 0.5754 USDT
2019-11-23 0.6016 USDT 445,737.9470 ONT 0.5928 USDT 0.5871 USDT 0.6232 USDT 0.6186 USDT
2019-11-22 0.6197 USDT 1,191,374.7170 ONT 0.6634 USDT 0.5745 USDT 0.6728 USDT 0.5927 USDT