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 |