Identifier on DigiFinex: usdt_ont
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-02 |
0.6075 USDT |
2,144,371.7700 ONT |
0.6160 USDT |
0.5900 USDT |
0.6450 USDT |
0.5990 USDT |
| 2019-01-01 |
0.5950 USDT |
2,638,651.6060 ONT |
0.5740 USDT |
0.5650 USDT |
0.6360 USDT |
0.6160 USDT |
| 2018-12-31 |
0.5820 USDT |
1,185,082.4100 ONT |
0.5900 USDT |
0.5690 USDT |
0.5950 USDT |
0.5740 USDT |
| 2018-12-30 |
0.5950 USDT |
1,594,165.4220 ONT |
0.6040 USDT |
0.5770 USDT |
0.6180 USDT |
0.5860 USDT |
| 2018-12-29 |
0.6115 USDT |
3,242,511.0810 ONT |
0.6190 USDT |
0.5790 USDT |
0.6350 USDT |
0.6040 USDT |
| 2018-12-28 |
0.6075 USDT |
4,652,558.5440 ONT |
0.5960 USDT |
0.5920 USDT |
0.6400 USDT |
0.6190 USDT |
| 2018-12-27 |
0.5930 USDT |
4,295,846.6560 ONT |
0.5900 USDT |
0.5280 USDT |
0.6100 USDT |
0.5960 USDT |
| 2018-12-26 |
0.6105 USDT |
5,086,037.7640 ONT |
0.6310 USDT |
0.5690 USDT |
0.6460 USDT |
0.5900 USDT |
| 2018-12-25 |
0.6270 USDT |
4,302,627.8810 ONT |
0.6200 USDT |
0.6140 USDT |
0.6870 USDT |
0.6340 USDT |
| 2018-12-24 |
0.6930 USDT |
6,598,570.0650 ONT |
0.7660 USDT |
0.5950 USDT |
0.7940 USDT |
0.6200 USDT |
| 2018-12-23 |
0.7440 USDT |
5,723,193.1700 ONT |
0.7170 USDT |
0.7130 USDT |
0.8250 USDT |
0.7710 USDT |
| 2018-12-22 |
0.7125 USDT |
4,527,271.4180 ONT |
0.7090 USDT |
0.6870 USDT |
0.7770 USDT |
0.7160 USDT |
| 2018-12-21 |
0.7155 USDT |
8,368,808.1980 ONT |
0.7200 USDT |
0.6850 USDT |
0.7680 USDT |
0.7110 USDT |
| 2018-12-20 |
0.6825 USDT |
9,259,157.1300 ONT |
0.6500 USDT |
0.6260 USDT |
0.8010 USDT |
0.7150 USDT |
| 2018-12-19 |
0.6460 USDT |
8,953,132.0800 ONT |
0.6420 USDT |
0.5910 USDT |
0.6800 USDT |
0.6500 USDT |
| 2018-12-18 |
0.6260 USDT |
11,304,780.4840 ONT |
0.6100 USDT |
0.6070 USDT |
0.6970 USDT |
0.6420 USDT |
| 2018-12-17 |
0.5650 USDT |
10,014,981.1780 ONT |
0.5190 USDT |
0.5190 USDT |
0.6370 USDT |
0.6110 USDT |
| 2018-12-16 |
0.4875 USDT |
3,031,847.0830 ONT |
0.4560 USDT |
0.4510 USDT |
0.5230 USDT |
0.5190 USDT |
| 2018-12-15 |
0.4430 USDT |
1,830,819.8950 ONT |
0.4330 USDT |
0.4320 USDT |
0.4770 USDT |
0.4530 USDT |
| 2018-12-14 |
0.4595 USDT |
1,935,769.9200 ONT |
0.4830 USDT |
0.4290 USDT |
0.4840 USDT |
0.4360 USDT |
| 2018-12-13 |
0.5020 USDT |
1,306,947.0700 ONT |
0.5250 USDT |
0.4790 USDT |
0.5290 USDT |
0.4790 USDT |
| 2018-12-12 |
0.5315 USDT |
1,169,464.9420 ONT |
0.5350 USDT |
0.5150 USDT |
0.5430 USDT |
0.5280 USDT |
| 2018-12-11 |
0.5250 USDT |
1,281,145.5650 ONT |
0.5150 USDT |
0.5070 USDT |
0.5490 USDT |
0.5350 USDT |
| 2018-12-10 |
0.5210 USDT |
1,251,475.2840 ONT |
0.5270 USDT |
0.5080 USDT |
0.5450 USDT |
0.5150 USDT |
| 2018-12-09 |
0.5480 USDT |
2,401,357.6930 ONT |
0.5690 USDT |
0.5240 USDT |
0.5890 USDT |
0.5270 USDT |
| 2018-12-08 |
0.5520 USDT |
1,933,292.1820 ONT |
0.5350 USDT |
0.5190 USDT |
0.5810 USDT |
0.5690 USDT |
| 2018-12-07 |
0.5355 USDT |
3,732,541.4800 ONT |
0.5360 USDT |
0.5100 USDT |
0.6100 USDT |
0.5350 USDT |
| 2018-12-06 |
0.5750 USDT |
3,792,220.1610 ONT |
0.6140 USDT |
0.5240 USDT |
0.6190 USDT |
0.5360 USDT |
| 2018-12-05 |
0.6605 USDT |
3,214,537.6140 ONT |
0.7070 USDT |
0.5990 USDT |
0.7070 USDT |
0.6140 USDT |
| 2018-12-04 |
0.7335 USDT |
1,731,170.1730 ONT |
0.7600 USDT |
0.6930 USDT |
0.7660 USDT |
0.7070 USDT |
| 2018-12-03 |
0.7550 USDT |
2,988,594.3420 ONT |
0.7490 USDT |
0.6860 USDT |
0.7790 USDT |
0.7610 USDT |
| 2018-12-02 |
0.8030 USDT |
2,138,377.6250 ONT |
0.8520 USDT |
0.7370 USDT |
0.8570 USDT |
0.7540 USDT |
| 2018-12-01 |
0.8335 USDT |
2,010,175.9740 ONT |
0.8150 USDT |
0.7980 USDT |
0.8580 USDT |
0.8520 USDT |
| 2018-11-30 |
0.7910 USDT |
2,128,949.9320 ONT |
0.7670 USDT |
0.7550 USDT |
0.8260 USDT |
0.8150 USDT |
| 2018-11-29 |
0.7995 USDT |
3,487,527.8620 ONT |
0.8320 USDT |
0.7430 USDT |
0.8660 USDT |
0.7670 USDT |
| 2018-11-28 |
0.8365 USDT |
4,757,893.9930 ONT |
0.8410 USDT |
0.8020 USDT |
0.9250 USDT |
0.8320 USDT |
| 2018-11-27 |
0.7905 USDT |
4,118,942.5833 ONT |
0.7400 USDT |
0.7340 USDT |
0.8610 USDT |
0.8410 USDT |
| 2018-11-26 |
0.7630 USDT |
3,287,432.5433 ONT |
0.7860 USDT |
0.7090 USDT |
0.8110 USDT |
0.7400 USDT |
| 2018-11-25 |
0.8095 USDT |
4,417,766.2970 ONT |
0.8330 USDT |
0.7760 USDT |
0.9110 USDT |
0.7860 USDT |
| 2018-11-24 |
0.9070 USDT |
4,925,235.6455 ONT |
0.9840 USDT |
0.7760 USDT |
0.9910 USDT |
0.8300 USDT |
| 2018-11-23 |
0.9795 USDT |
1,883,198.9159 ONT |
0.9700 USDT |
0.9390 USDT |
1.0420 USDT |
0.9890 USDT |
| 2018-11-22 |
0.9890 USDT |
2,793,655.4072 ONT |
1.0040 USDT |
0.9130 USDT |
1.0160 USDT |
0.9740 USDT |
| 2018-11-21 |
1.0185 USDT |
2,644,050.4690 ONT |
1.0330 USDT |
0.9630 USDT |
1.0570 USDT |
1.0040 USDT |
| 2018-11-20 |
1.0785 USDT |
4,539,666.0210 ONT |
1.1230 USDT |
0.9300 USDT |
1.1360 USDT |
1.0340 USDT |
| 2018-11-19 |
1.1430 USDT |
7,704,706.3590 ONT |
1.1630 USDT |
0.8450 USDT |
1.1950 USDT |
1.1230 USDT |
| 2018-11-18 |
1.2520 USDT |
2,706,452.8740 ONT |
1.3440 USDT |
1.1140 USDT |
1.3670 USDT |
1.1600 USDT |
| 2018-11-17 |
1.3385 USDT |
756,262.6320 ONT |
1.3370 USDT |
1.3320 USDT |
1.3820 USDT |
1.3400 USDT |
| 2018-11-16 |
1.3615 USDT |
981,443.9650 ONT |
1.3830 USDT |
1.3240 USDT |
1.4020 USDT |
1.3400 USDT |
| 2018-11-15 |
1.3840 USDT |
2,099,147.9650 ONT |
1.3870 USDT |
1.3540 USDT |
1.5100 USDT |
1.3810 USDT |
| 2018-11-14 |
1.4000 USDT |
4,664,405.8550 ONT |
1.4130 USDT |
1.2680 USDT |
1.5660 USDT |
1.3870 USDT |