Crypto exchange CoinBene

Market Ontology (ONT) / Tether (USDT)

Identifier on CoinBene: ONTUSDT

Date	Price	Volume	Open	Low	High	Close
2020-12-07	0.5394 USDT	25,938,049.3300 ONT	0.5509 USDT	0.5274 USDT	0.5531 USDT	0.5278 USDT
2020-12-06	0.5497 USDT	42,373,097.5700 ONT	0.5485 USDT	0.5446 USDT	0.5579 USDT	0.5509 USDT
2020-12-05	0.5522 USDT	48,037,558.4500 ONT	0.5559 USDT	0.5396 USDT	0.5635 USDT	0.5485 USDT
2020-12-04	0.5600 USDT	62,434,895.0200 ONT	0.5641 USDT	0.5314 USDT	0.5693 USDT	0.5559 USDT
2020-12-03	0.5749 USDT	53,958,761.3500 ONT	0.5857 USDT	0.5584 USDT	0.5967 USDT	0.5641 USDT
2020-12-02	0.5757 USDT	59,596,840.5000 ONT	0.5656 USDT	0.5584 USDT	0.5909 USDT	0.5857 USDT
2020-12-01	0.5726 USDT	88,705,120.4900 ONT	0.5795 USDT	0.5513 USDT	0.5852 USDT	0.5656 USDT
2020-11-30	0.5797 USDT	84,128,250.5000 ONT	0.5799 USDT	0.5375 USDT	0.6183 USDT	0.5795 USDT
2020-11-29	0.5745 USDT	67,929,852.7700 ONT	0.5691 USDT	0.5547 USDT	0.5903 USDT	0.5799 USDT
2020-11-28	0.5751 USDT	71,529,356.4800 ONT	0.5811 USDT	0.5495 USDT	0.5851 USDT	0.5691 USDT
2020-11-27	0.5511 USDT	76,763,981.7500 ONT	0.5211 USDT	0.5193 USDT	0.5814 USDT	0.5811 USDT
2020-11-26	0.5383 USDT	120,640,423.5200 ONT	0.5555 USDT	0.5098 USDT	0.5761 USDT	0.5211 USDT
2020-11-25	0.6197 USDT	136,389,628.2800 ONT	0.6838 USDT	0.5284 USDT	0.7369 USDT	0.5555 USDT
2020-11-24	0.6561 USDT	96,096,437.6600 ONT	0.6283 USDT	0.6025 USDT	0.6988 USDT	0.6838 USDT
2020-11-23	0.5982 USDT	96,823,722.0300 ONT	0.5680 USDT	0.5653 USDT	0.6530 USDT	0.6283 USDT
2020-11-22	0.5568 USDT	79,305,724.7200 ONT	0.5456 USDT	0.5355 USDT	0.5892 USDT	0.5680 USDT
2020-11-21	0.5613 USDT	92,738,526.6500 ONT	0.5770 USDT	0.5239 USDT	0.5925 USDT	0.5456 USDT
2020-11-20	0.5429 USDT	74,217,547.7400 ONT	0.5088 USDT	0.5010 USDT	0.5785 USDT	0.5770 USDT
2020-11-19	0.5012 USDT	60,362,393.5200 ONT	0.4936 USDT	0.4801 USDT	0.5143 USDT	0.5088 USDT
2020-11-18	0.4871 USDT	63,006,266.5900 ONT	0.4806 USDT	0.4743 USDT	0.4951 USDT	0.4936 USDT
2020-11-17	0.4944 USDT	66,182,008.1200 ONT	0.5081 USDT	0.4692 USDT	0.5164 USDT	0.4806 USDT
2020-11-16	0.4934 USDT	48,287,269.6900 ONT	0.4787 USDT	0.4675 USDT	0.5149 USDT	0.5081 USDT
2020-11-15	0.4759 USDT	50,798,574.6200 ONT	0.4731 USDT	0.4542 USDT	0.4814 USDT	0.4787 USDT
2020-11-14	0.4739 USDT	44,351,996.1500 ONT	0.4746 USDT	0.4647 USDT	0.4828 USDT	0.4731 USDT
2020-11-13	0.4802 USDT	51,395,571.6300 ONT	0.4857 USDT	0.4693 USDT	0.4963 USDT	0.4746 USDT
2020-11-12	0.4792 USDT	43,995,713.4200 ONT	0.4727 USDT	0.4647 USDT	0.4925 USDT	0.4857 USDT
2020-11-11	0.4797 USDT	45,599,074.1900 ONT	0.4867 USDT	0.4705 USDT	0.4918 USDT	0.4727 USDT
2020-11-10	0.4780 USDT	32,941,604.8800 ONT	0.4692 USDT	0.4686 USDT	0.4948 USDT	0.4867 USDT
2020-11-09	0.4622 USDT	32,514,782.6600 ONT	0.4551 USDT	0.4518 USDT	0.4819 USDT	0.4692 USDT
2020-11-08	0.4621 USDT	62,312,489.5900 ONT	0.4691 USDT	0.4543 USDT	0.4803 USDT	0.4551 USDT
2020-11-07	0.4642 USDT	77,311,738.9700 ONT	0.4593 USDT	0.4352 USDT	0.4708 USDT	0.4691 USDT
2020-11-06	0.4605 USDT	72,692,277.5000 ONT	0.4616 USDT	0.4429 USDT	0.4945 USDT	0.4593 USDT
2020-11-05	0.4475 USDT	63,273,669.4300 ONT	0.4334 USDT	0.4282 USDT	0.4685 USDT	0.4616 USDT
2020-11-04	0.4195 USDT	49,994,956.0000 ONT	0.4056 USDT	0.4033 USDT	0.4397 USDT	0.4334 USDT
2020-11-03	0.4110 USDT	50,991,799.2100 ONT	0.4163 USDT	0.4032 USDT	0.4262 USDT	0.4056 USDT
2020-11-02	0.4280 USDT	49,869,916.7900 ONT	0.4396 USDT	0.4066 USDT	0.4424 USDT	0.4163 USDT
2020-11-01	0.4438 USDT	49,802,116.3000 ONT	0.4479 USDT	0.4350 USDT	0.4628 USDT	0.4396 USDT
2020-10-31	0.4506 USDT	38,212,234.5000 ONT	0.4532 USDT	0.4378 USDT	0.4546 USDT	0.4479 USDT
2020-10-30	0.4446 USDT	50,439,924.3000 ONT	0.4359 USDT	0.4340 USDT	0.4602 USDT	0.4532 USDT
2020-10-29	0.4477 USDT	110,234,160.5600 ONT	0.4594 USDT	0.4184 USDT	0.4626 USDT	0.4359 USDT
2020-10-28	0.4701 USDT	43,363,160.7500 ONT	0.4807 USDT	0.4519 USDT	0.4861 USDT	0.4594 USDT
2020-10-27	0.4974 USDT	34,922,274.5500 ONT	0.5140 USDT	0.4725 USDT	0.5179 USDT	0.4807 USDT
2020-10-26	0.5189 USDT	38,956,230.9500 ONT	0.5238 USDT	0.5010 USDT	0.5266 USDT	0.5140 USDT
2020-10-25	0.5293 USDT	27,521,790.2000 ONT	0.5347 USDT	0.5227 USDT	0.5442 USDT	0.5238 USDT
2020-10-24	0.5417 USDT	23,488,952.9600 ONT	0.5486 USDT	0.5340 USDT	0.5536 USDT	0.5347 USDT
2020-10-23	0.5458 USDT	26,109,290.7400 ONT	0.5430 USDT	0.5311 USDT	0.5505 USDT	0.5486 USDT
2020-10-22	0.5531 USDT	31,115,596.3800 ONT	0.5631 USDT	0.5404 USDT	0.5684 USDT	0.5430 USDT
2020-10-21	0.5567 USDT	35,916,643.9400 ONT	0.5503 USDT	0.5446 USDT	0.5671 USDT	0.5631 USDT
2020-10-20	0.5449 USDT	44,281,768.0800 ONT	0.5395 USDT	0.5124 USDT	0.5519 USDT	0.5503 USDT
2020-10-19	0.5545 USDT	31,831,579.0900 ONT	0.5695 USDT	0.5365 USDT	0.5705 USDT	0.5395 USDT