Crypto exchange DigiFinex

Market Ontology (ONT) / Tether (USDT)

Identifier on DigiFinex: usdt_ont
12...891011
Date Price Volume Open Low High Close
2018-11-13 1.5150 USDT 1,339,585.5580 ONT 1.6150 USDT 1.4050 USDT 1.6250 USDT 1.4150 USDT
2018-11-12 1.6275 USDT 442,382.8200 ONT 1.6400 USDT 1.5960 USDT 1.6480 USDT 1.6150 USDT
2018-11-11 1.6215 USDT 482,469.0870 ONT 1.6120 USDT 1.5810 USDT 1.6600 USDT 1.6310 USDT
2018-11-10 1.6275 USDT 216,360.6790 ONT 1.6440 USDT 1.6080 USDT 1.6580 USDT 1.6110 USDT
2018-11-09 1.6425 USDT 246,871.6080 ONT 1.6470 USDT 1.6190 USDT 1.6600 USDT 1.6380 USDT
2018-11-08 1.6720 USDT 630,258.1910 ONT 1.7020 USDT 1.6200 USDT 1.7020 USDT 1.6420 USDT
2018-11-07 1.6905 USDT 717,955.3390 ONT 1.6840 USDT 1.6540 USDT 1.7220 USDT 1.6970 USDT
2018-11-06 1.7055 USDT 1,265,552.8610 ONT 1.7270 USDT 1.6690 USDT 1.7650 USDT 1.6840 USDT
2018-11-05 1.7090 USDT 1,114,645.5788 ONT 1.6920 USDT 1.6750 USDT 1.7330 USDT 1.7260 USDT
2018-11-04 1.7090 USDT 1,153,711.5640 ONT 1.7260 USDT 1.6650 USDT 1.7680 USDT 1.6920 USDT
2018-11-03 1.6870 USDT 972,126.3315 ONT 1.6560 USDT 1.6480 USDT 1.7480 USDT 1.7180 USDT
2018-11-02 1.6825 USDT 568,149.1919 ONT 1.7080 USDT 1.6540 USDT 1.7130 USDT 1.6570 USDT
2018-11-01 1.6895 USDT 973,481.9998 ONT 1.6700 USDT 1.6640 USDT 1.7300 USDT 1.7090 USDT
2018-10-31 1.6640 USDT 927,636.9118 ONT 1.6520 USDT 1.6360 USDT 1.7030 USDT 1.6760 USDT
2018-10-30 1.6520 USDT 959,525.8187 ONT 1.6500 USDT 1.5950 USDT 1.6800 USDT 1.6540 USDT
2018-10-29 1.6580 USDT 932,146.0551 ONT 1.6660 USDT 1.6360 USDT 1.6870 USDT 1.6500 USDT
2018-10-28 1.7210 USDT 1,659,443.3088 ONT 1.7760 USDT 1.6320 USDT 1.8020 USDT 1.6660 USDT
2018-10-27 1.7450 USDT 991,021.1923 ONT 1.7190 USDT 1.7040 USDT 1.8220 USDT 1.7710 USDT
2018-10-26 1.7315 USDT 882,916.7767 ONT 1.7440 USDT 1.7100 USDT 1.7840 USDT 1.7190 USDT
2018-10-25 1.7590 USDT 1,050,177.2436 ONT 1.7680 USDT 1.7280 USDT 1.7790 USDT 1.7500 USDT
2018-10-24 1.7835 USDT 870,909.3076 ONT 1.8040 USDT 1.7600 USDT 1.8240 USDT 1.7630 USDT
2018-10-23 1.8060 USDT 1,465,602.2306 ONT 1.8010 USDT 1.7980 USDT 1.8340 USDT 1.8110 USDT
2018-10-22 1.8120 USDT 2,474,475.0082 ONT 1.8210 USDT 1.7890 USDT 1.8450 USDT 1.8030 USDT
2018-10-21 1.8515 USDT 1,680,265.2461 ONT 1.8820 USDT 1.8010 USDT 1.8850 USDT 1.8210 USDT
2018-10-20 1.8680 USDT 534,690.7402 ONT 1.8540 USDT 1.8430 USDT 1.9000 USDT 1.8820 USDT
2018-10-19 1.8420 USDT 651,209.4552 ONT 1.8370 USDT 1.8110 USDT 1.8820 USDT 1.8470 USDT
2018-10-18 1.8650 USDT 1,971,770.0429 ONT 1.8950 USDT 1.8210 USDT 1.9000 USDT 1.8350 USDT
2018-10-17 1.8905 USDT 2,647,955.7995 ONT 1.8860 USDT 1.8680 USDT 1.9500 USDT 1.8950 USDT
2018-10-16 1.8760 USDT 1,601,950.7166 ONT 1.8660 USDT 1.8400 USDT 1.9200 USDT 1.8860 USDT
2018-10-15 1.8815 USDT 757,144.9834 ONT 1.9090 USDT 1.8250 USDT 1.9300 USDT 1.8540 USDT
2018-10-14 1.8730 USDT 3,877,358.2793 ONT 1.8370 USDT 1.7500 USDT 2.0430 USDT 1.9090 USDT
2018-10-13 1.8180 USDT 512,366.8523 ONT 1.7990 USDT 1.7730 USDT 1.8630 USDT 1.8370 USDT
2018-10-12 1.8030 USDT 2,936,154.3026 ONT 1.7980 USDT 1.7480 USDT 1.8210 USDT 1.8080 USDT
2018-10-11 1.8105 USDT 4,374,235.8498 ONT 1.8290 USDT 1.6990 USDT 1.8490 USDT 1.7920 USDT
2018-10-10 1.9480 USDT 3,692,436.5728 ONT 2.0610 USDT 1.7780 USDT 2.0840 USDT 1.8350 USDT
2018-10-09 2.0590 USDT 2,362,286.0102 ONT 2.0550 USDT 1.9910 USDT 2.1000 USDT 2.0630 USDT
2018-10-08 2.0675 USDT 4,787,377.1889 ONT 2.0710 USDT 2.0190 USDT 2.1680 USDT 2.0640 USDT
2018-10-07 1.9945 USDT 4,429,209.2433 ONT 1.9180 USDT 1.9140 USDT 2.1100 USDT 2.0710 USDT
2018-10-06 1.9220 USDT 2,188,521.5648 ONT 1.9260 USDT 1.8950 USDT 1.9430 USDT 1.9180 USDT
2018-10-05 1.9240 USDT 2,297,290.1726 ONT 1.9220 USDT 1.9130 USDT 1.9820 USDT 1.9260 USDT
2018-10-04 1.9345 USDT 2,462,201.9219 ONT 1.9430 USDT 1.9030 USDT 1.9530 USDT 1.9260 USDT
2018-10-03 1.9340 USDT 2,879,341.0350 ONT 1.9300 USDT 1.8640 USDT 1.9750 USDT 1.9380 USDT
2018-10-02 1.9555 USDT 2,292,592.7493 ONT 1.9810 USDT 1.8690 USDT 2.0020 USDT 1.9300 USDT
2018-10-01 1.9760 USDT 1,020,026.2437 ONT 1.9710 USDT 1.9480 USDT 2.0330 USDT 1.9810 USDT
2018-09-30 1.9825 USDT 1,285,177.3999 ONT 1.9950 USDT 1.9420 USDT 2.0300 USDT 1.9700 USDT
2018-09-29 1.9930 USDT 2,954,499.1015 ONT 1.9900 USDT 1.9310 USDT 2.0340 USDT 1.9960 USDT
2018-09-28 2.0300 USDT 4,988,013.4259 ONT 2.0630 USDT 1.9090 USDT 2.0630 USDT 1.9970 USDT
2018-09-27 1.9600 USDT 8,181,993.8053 ONT 1.8570 USDT 1.8420 USDT 2.1130 USDT 2.0630 USDT
2018-09-26 1.8615 USDT 4,027,411.4302 ONT 1.8670 USDT 1.7980 USDT 1.9170 USDT 1.8560 USDT
2018-09-25 1.8265 USDT 4,700,471.5399 ONT 1.7870 USDT 1.7450 USDT 1.9010 USDT 1.8660 USDT
12...891011