Identifier on DigiFinex: usdt_ont
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
0.8660 USDT |
21,508,487.8080 ONT |
0.8860 USDT |
0.8010 USDT |
0.9090 USDT |
0.8460 USDT |
| 2019-10-28 |
0.8815 USDT |
22,018,483.3510 ONT |
0.8770 USDT |
0.8460 USDT |
0.9100 USDT |
0.8860 USDT |
| 2019-10-27 |
0.8965 USDT |
85,449,817.2440 ONT |
0.9160 USDT |
0.8480 USDT |
1.1670 USDT |
0.8770 USDT |
| 2019-10-26 |
0.7755 USDT |
28,465,235.2610 ONT |
0.6350 USDT |
0.6200 USDT |
0.9500 USDT |
0.9160 USDT |
| 2019-10-25 |
0.6135 USDT |
13,953,330.0230 ONT |
0.5920 USDT |
0.5910 USDT |
0.6820 USDT |
0.6350 USDT |
| 2019-10-24 |
0.5695 USDT |
2,922,478.4130 ONT |
0.5470 USDT |
0.5400 USDT |
0.5930 USDT |
0.5920 USDT |
| 2019-10-23 |
0.5405 USDT |
3,147,922.4040 ONT |
0.5340 USDT |
0.5190 USDT |
0.5490 USDT |
0.5470 USDT |
| 2019-10-22 |
0.5625 USDT |
2,492,778.2080 ONT |
0.5920 USDT |
0.5300 USDT |
0.5920 USDT |
0.5330 USDT |
| 2019-10-21 |
0.5865 USDT |
634,420.4290 ONT |
0.5810 USDT |
0.5780 USDT |
0.5920 USDT |
0.5920 USDT |
| 2019-10-20 |
0.5790 USDT |
683,881.9290 ONT |
0.5770 USDT |
0.5760 USDT |
0.5820 USDT |
0.5810 USDT |
| 2019-10-19 |
0.5820 USDT |
924,772.2790 ONT |
0.5880 USDT |
0.5760 USDT |
0.5890 USDT |
0.5760 USDT |
| 2019-10-18 |
0.5850 USDT |
977,617.3030 ONT |
0.5820 USDT |
0.5810 USDT |
0.5920 USDT |
0.5880 USDT |
| 2019-10-17 |
0.5935 USDT |
2,868,456.2380 ONT |
0.6060 USDT |
0.5780 USDT |
0.6120 USDT |
0.5810 USDT |
| 2019-10-16 |
0.6000 USDT |
1,151,442.8230 ONT |
0.5940 USDT |
0.5940 USDT |
0.6090 USDT |
0.6060 USDT |
| 2019-10-15 |
0.6175 USDT |
3,675,796.3610 ONT |
0.6410 USDT |
0.5910 USDT |
0.6410 USDT |
0.5940 USDT |
| 2019-10-14 |
0.6365 USDT |
3,945,807.7570 ONT |
0.6320 USDT |
0.6300 USDT |
0.6410 USDT |
0.6410 USDT |
| 2019-10-13 |
0.6360 USDT |
3,582,937.5950 ONT |
0.6400 USDT |
0.6300 USDT |
0.6410 USDT |
0.6320 USDT |
| 2019-10-12 |
0.6365 USDT |
3,295,957.7070 ONT |
0.6360 USDT |
0.6310 USDT |
0.6410 USDT |
0.6370 USDT |
| 2019-10-11 |
0.6335 USDT |
2,956,341.3700 ONT |
0.6310 USDT |
0.6300 USDT |
0.6440 USDT |
0.6360 USDT |
| 2019-10-10 |
0.6320 USDT |
3,904,335.7060 ONT |
0.6330 USDT |
0.6260 USDT |
0.6580 USDT |
0.6310 USDT |
| 2019-10-09 |
0.6455 USDT |
3,743,846.3180 ONT |
0.6580 USDT |
0.6250 USDT |
0.6640 USDT |
0.6330 USDT |
| 2019-10-08 |
0.6420 USDT |
3,794,889.1270 ONT |
0.6260 USDT |
0.6240 USDT |
0.6740 USDT |
0.6580 USDT |
| 2019-10-07 |
0.6210 USDT |
2,900,576.4500 ONT |
0.6160 USDT |
0.6050 USDT |
0.6300 USDT |
0.6260 USDT |
| 2019-10-06 |
0.6140 USDT |
2,753,485.7420 ONT |
0.6120 USDT |
0.5980 USDT |
0.6170 USDT |
0.6160 USDT |
| 2019-10-05 |
0.6150 USDT |
2,664,389.2590 ONT |
0.6190 USDT |
0.6030 USDT |
0.6280 USDT |
0.6110 USDT |
| 2019-10-04 |
0.6155 USDT |
2,295,106.4820 ONT |
0.6120 USDT |
0.6050 USDT |
0.6250 USDT |
0.6190 USDT |
| 2019-10-03 |
0.6050 USDT |
1,752,567.1220 ONT |
0.5980 USDT |
0.5980 USDT |
0.6120 USDT |
0.6120 USDT |
| 2019-10-02 |
0.6025 USDT |
1,279,319.8690 ONT |
0.6070 USDT |
0.5970 USDT |
0.6120 USDT |
0.5980 USDT |
| 2019-10-01 |
0.6060 USDT |
1,807,334.0700 ONT |
0.6060 USDT |
0.5970 USDT |
0.6160 USDT |
0.6060 USDT |
| 2019-09-30 |
0.6045 USDT |
2,591,057.9560 ONT |
0.6030 USDT |
0.5940 USDT |
0.6290 USDT |
0.6060 USDT |
| 2019-09-29 |
0.5915 USDT |
3,249,940.6610 ONT |
0.5800 USDT |
0.5680 USDT |
0.6040 USDT |
0.6030 USDT |
| 2019-09-28 |
0.5865 USDT |
1,080,699.1000 ONT |
0.5940 USDT |
0.5680 USDT |
0.5980 USDT |
0.5790 USDT |
| 2019-09-27 |
0.5810 USDT |
1,725,152.6570 ONT |
0.5680 USDT |
0.5680 USDT |
0.6050 USDT |
0.5940 USDT |
| 2019-09-26 |
0.5685 USDT |
3,611,679.7720 ONT |
0.5700 USDT |
0.5440 USDT |
0.5980 USDT |
0.5670 USDT |
| 2019-09-25 |
0.5905 USDT |
4,157,186.4050 ONT |
0.6110 USDT |
0.5700 USDT |
0.6420 USDT |
0.5700 USDT |
| 2019-09-24 |
0.6635 USDT |
11,458,632.9420 ONT |
0.7160 USDT |
0.5410 USDT |
0.7250 USDT |
0.6110 USDT |
| 2019-09-23 |
0.7470 USDT |
3,160,804.9040 ONT |
0.7780 USDT |
0.6950 USDT |
0.7810 USDT |
0.7160 USDT |
| 2019-09-22 |
0.7815 USDT |
3,028,981.6290 ONT |
0.7850 USDT |
0.7690 USDT |
0.7970 USDT |
0.7780 USDT |
| 2019-09-21 |
0.8010 USDT |
1,813,428.6310 ONT |
0.8170 USDT |
0.7690 USDT |
0.8170 USDT |
0.7850 USDT |
| 2019-09-20 |
0.8160 USDT |
2,478,082.8980 ONT |
0.8150 USDT |
0.7960 USDT |
0.8300 USDT |
0.8170 USDT |
| 2019-09-19 |
0.8130 USDT |
3,395,704.7330 ONT |
0.8100 USDT |
0.7810 USDT |
0.8360 USDT |
0.8160 USDT |
| 2019-09-18 |
0.8270 USDT |
6,951,347.3880 ONT |
0.8440 USDT |
0.7690 USDT |
0.8560 USDT |
0.8100 USDT |
| 2019-09-17 |
0.8160 USDT |
11,650,799.3900 ONT |
0.7880 USDT |
0.7710 USDT |
0.8560 USDT |
0.8440 USDT |
| 2019-09-16 |
0.7725 USDT |
6,288,792.5410 ONT |
0.7570 USDT |
0.7530 USDT |
0.7880 USDT |
0.7880 USDT |
| 2019-09-15 |
0.7580 USDT |
2,754,190.4210 ONT |
0.7580 USDT |
0.7460 USDT |
0.7800 USDT |
0.7580 USDT |
| 2019-09-14 |
0.7575 USDT |
2,160,475.2470 ONT |
0.7570 USDT |
0.7460 USDT |
0.7640 USDT |
0.7580 USDT |
| 2019-09-13 |
0.7525 USDT |
2,670,187.5170 ONT |
0.7490 USDT |
0.7310 USDT |
0.7590 USDT |
0.7560 USDT |
| 2019-09-12 |
0.7410 USDT |
3,119,946.2020 ONT |
0.7330 USDT |
0.7240 USDT |
0.7620 USDT |
0.7490 USDT |
| 2019-09-11 |
0.7294 USDT |
3,374,100.8750 ONT |
0.7258 USDT |
0.6950 USDT |
0.7400 USDT |
0.7330 USDT |
| 2019-09-10 |
0.7473 USDT |
2,690,379.6960 ONT |
0.7695 USDT |
0.7245 USDT |
0.7831 USDT |
0.7251 USDT |