Identifier on DigiFinex: usdt_ont
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-21 |
0.7485 USDT |
6,068,063.7440 ONT |
0.7240 USDT |
0.7080 USDT |
0.7940 USDT |
0.7730 USDT |
| 2019-02-20 |
0.7140 USDT |
7,159,374.5350 ONT |
0.7000 USDT |
0.7000 USDT |
0.7690 USDT |
0.7280 USDT |
| 2019-02-19 |
0.6995 USDT |
4,090,317.9640 ONT |
0.6940 USDT |
0.6580 USDT |
0.7260 USDT |
0.7050 USDT |
| 2019-02-18 |
0.6780 USDT |
7,796,620.3880 ONT |
0.6610 USDT |
0.6600 USDT |
0.7280 USDT |
0.6950 USDT |
| 2019-02-17 |
0.6510 USDT |
5,098,561.0550 ONT |
0.6380 USDT |
0.6330 USDT |
0.6830 USDT |
0.6640 USDT |
| 2019-02-16 |
0.6455 USDT |
4,932,869.0010 ONT |
0.6490 USDT |
0.6190 USDT |
0.6740 USDT |
0.6420 USDT |
| 2019-02-15 |
0.6510 USDT |
12,549,071.3110 ONT |
0.6530 USDT |
0.6270 USDT |
0.7140 USDT |
0.6490 USDT |
| 2019-02-14 |
0.6090 USDT |
9,186,733.8730 ONT |
0.5680 USDT |
0.5600 USDT |
0.6820 USDT |
0.6500 USDT |
| 2019-02-13 |
0.5700 USDT |
1,201,692.7230 ONT |
0.5750 USDT |
0.5570 USDT |
0.5870 USDT |
0.5650 USDT |
| 2019-02-12 |
0.5700 USDT |
2,803,929.9380 ONT |
0.5690 USDT |
0.5680 USDT |
0.6090 USDT |
0.5710 USDT |
| 2019-02-11 |
0.5735 USDT |
1,527,882.9080 ONT |
0.5780 USDT |
0.5610 USDT |
0.5860 USDT |
0.5690 USDT |
| 2019-02-10 |
0.5725 USDT |
1,876,245.9490 ONT |
0.5700 USDT |
0.5660 USDT |
0.5890 USDT |
0.5750 USDT |
| 2019-02-09 |
0.5735 USDT |
2,454,403.7340 ONT |
0.5800 USDT |
0.5560 USDT |
0.5930 USDT |
0.5670 USDT |
| 2019-02-08 |
0.5655 USDT |
4,172,240.5440 ONT |
0.5510 USDT |
0.5460 USDT |
0.6040 USDT |
0.5800 USDT |
| 2019-02-07 |
0.5395 USDT |
1,671,906.6570 ONT |
0.5280 USDT |
0.5130 USDT |
0.5550 USDT |
0.5510 USDT |
| 2019-02-06 |
0.5240 USDT |
1,352,553.1200 ONT |
0.5200 USDT |
0.5100 USDT |
0.5300 USDT |
0.5280 USDT |
| 2019-02-05 |
0.5235 USDT |
1,643,483.9470 ONT |
0.5270 USDT |
0.5030 USDT |
0.5340 USDT |
0.5200 USDT |
| 2019-02-04 |
0.5325 USDT |
1,039,569.4290 ONT |
0.5380 USDT |
0.5220 USDT |
0.5400 USDT |
0.5270 USDT |
| 2019-02-03 |
0.5370 USDT |
976,305.2050 ONT |
0.5360 USDT |
0.5280 USDT |
0.5450 USDT |
0.5380 USDT |
| 2019-02-02 |
0.5395 USDT |
1,605,165.6000 ONT |
0.5400 USDT |
0.5340 USDT |
0.5570 USDT |
0.5390 USDT |
| 2019-02-01 |
0.5400 USDT |
853,311.2210 ONT |
0.5400 USDT |
0.5340 USDT |
0.5490 USDT |
0.5400 USDT |
| 2019-01-31 |
0.5340 USDT |
1,546,353.0670 ONT |
0.5310 USDT |
0.5220 USDT |
0.5480 USDT |
0.5370 USDT |
| 2019-01-30 |
0.5405 USDT |
2,541,332.1250 ONT |
0.5520 USDT |
0.5240 USDT |
0.5630 USDT |
0.5290 USDT |
| 2019-01-29 |
0.5505 USDT |
3,894,880.4700 ONT |
0.5510 USDT |
0.5340 USDT |
0.5580 USDT |
0.5500 USDT |
| 2019-01-28 |
0.5495 USDT |
3,482,329.1120 ONT |
0.5480 USDT |
0.5340 USDT |
0.5620 USDT |
0.5510 USDT |
| 2019-01-27 |
0.5705 USDT |
3,925,544.1070 ONT |
0.5900 USDT |
0.5300 USDT |
0.6030 USDT |
0.5510 USDT |
| 2019-01-26 |
0.5970 USDT |
2,695,274.4480 ONT |
0.6040 USDT |
0.5820 USDT |
0.6180 USDT |
0.5900 USDT |
| 2019-01-25 |
0.6125 USDT |
3,556,348.9920 ONT |
0.6180 USDT |
0.6000 USDT |
0.6370 USDT |
0.6070 USDT |
| 2019-01-24 |
0.6010 USDT |
2,958,784.9050 ONT |
0.5870 USDT |
0.5830 USDT |
0.6260 USDT |
0.6150 USDT |
| 2019-01-23 |
0.5930 USDT |
1,904,715.9180 ONT |
0.5990 USDT |
0.5820 USDT |
0.6070 USDT |
0.5870 USDT |
| 2019-01-22 |
0.6015 USDT |
1,934,869.5320 ONT |
0.6000 USDT |
0.5940 USDT |
0.6140 USDT |
0.6030 USDT |
| 2019-01-21 |
0.5930 USDT |
2,409,296.4310 ONT |
0.5820 USDT |
0.5600 USDT |
0.6070 USDT |
0.6040 USDT |
| 2019-01-20 |
0.5795 USDT |
1,895,700.5810 ONT |
0.5790 USDT |
0.5680 USDT |
0.5990 USDT |
0.5800 USDT |
| 2019-01-19 |
0.6025 USDT |
2,143,035.7810 ONT |
0.6220 USDT |
0.5670 USDT |
0.6230 USDT |
0.5830 USDT |
| 2019-01-18 |
0.6140 USDT |
1,981,478.5920 ONT |
0.6060 USDT |
0.5850 USDT |
0.6260 USDT |
0.6220 USDT |
| 2019-01-17 |
0.6075 USDT |
1,490,717.6120 ONT |
0.6100 USDT |
0.5920 USDT |
0.6210 USDT |
0.6050 USDT |
| 2019-01-16 |
0.6065 USDT |
2,233,250.6440 ONT |
0.6030 USDT |
0.5940 USDT |
0.6230 USDT |
0.6100 USDT |
| 2019-01-15 |
0.5930 USDT |
4,476,948.0500 ONT |
0.5830 USDT |
0.5580 USDT |
0.6280 USDT |
0.6030 USDT |
| 2019-01-14 |
0.5925 USDT |
3,140,142.1000 ONT |
0.6020 USDT |
0.5690 USDT |
0.6140 USDT |
0.5830 USDT |
| 2019-01-13 |
0.5925 USDT |
4,369,429.2690 ONT |
0.5830 USDT |
0.5440 USDT |
0.6060 USDT |
0.6020 USDT |
| 2019-01-12 |
0.5960 USDT |
2,350,802.7540 ONT |
0.6090 USDT |
0.5810 USDT |
0.6250 USDT |
0.5830 USDT |
| 2019-01-11 |
0.6080 USDT |
6,584,153.2590 ONT |
0.6110 USDT |
0.5920 USDT |
0.6480 USDT |
0.6050 USDT |
| 2019-01-10 |
0.6030 USDT |
6,213,377.4900 ONT |
0.5950 USDT |
0.5470 USDT |
0.6250 USDT |
0.6110 USDT |
| 2019-01-09 |
0.6360 USDT |
8,000,282.3070 ONT |
0.6740 USDT |
0.5760 USDT |
0.7410 USDT |
0.5980 USDT |
| 2019-01-08 |
0.6620 USDT |
3,916,298.9590 ONT |
0.6460 USDT |
0.6250 USDT |
0.6860 USDT |
0.6780 USDT |
| 2019-01-07 |
0.6295 USDT |
2,594,712.1230 ONT |
0.6180 USDT |
0.6030 USDT |
0.6660 USDT |
0.6410 USDT |
| 2019-01-06 |
0.6200 USDT |
3,125,567.2660 ONT |
0.6220 USDT |
0.6160 USDT |
0.6560 USDT |
0.6180 USDT |
| 2019-01-05 |
0.6130 USDT |
2,261,813.2880 ONT |
0.6000 USDT |
0.5940 USDT |
0.6310 USDT |
0.6260 USDT |
| 2019-01-04 |
0.5915 USDT |
1,536,293.5600 ONT |
0.5830 USDT |
0.5770 USDT |
0.6130 USDT |
0.6000 USDT |
| 2019-01-03 |
0.5890 USDT |
1,809,877.0450 ONT |
0.5990 USDT |
0.5730 USDT |
0.6090 USDT |
0.5790 USDT |