Identifier on HitBTC: ONTUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-21 |
0.5856 USDT |
12,803,363.4000 ONT |
0.6322 USDT |
0.5392 USDT |
0.6388 USDT |
0.5471 USDT |
| 2021-01-20 |
0.6353 USDT |
10,258,377.7000 ONT |
0.6620 USDT |
0.5895 USDT |
0.6673 USDT |
0.6326 USDT |
| 2021-01-19 |
0.6849 USDT |
10,091,554.8000 ONT |
0.7051 USDT |
0.6589 USDT |
0.7112 USDT |
0.6613 USDT |
| 2021-01-18 |
0.6873 USDT |
9,366,822.9000 ONT |
0.6722 USDT |
0.6365 USDT |
0.7224 USDT |
0.7077 USDT |
| 2021-01-17 |
0.6357 USDT |
8,562,151.1000 ONT |
0.6490 USDT |
0.6078 USDT |
0.6758 USDT |
0.6717 USDT |
| 2021-01-16 |
0.6579 USDT |
6,169,060.4000 ONT |
0.6234 USDT |
0.6164 USDT |
0.6837 USDT |
0.6484 USDT |
| 2021-01-15 |
0.6103 USDT |
7,684,212.7000 ONT |
0.5816 USDT |
0.5680 USDT |
0.6500 USDT |
0.6231 USDT |
| 2021-01-14 |
0.5756 USDT |
9,744,835.1000 ONT |
0.5768 USDT |
0.5481 USDT |
0.5939 USDT |
0.5821 USDT |
| 2021-01-13 |
0.5464 USDT |
10,983,172.7000 ONT |
0.5324 USDT |
0.5211 USDT |
0.5811 USDT |
0.5770 USDT |
| 2021-01-12 |
0.5460 USDT |
17,501,468.8000 ONT |
0.5467 USDT |
0.5078 USDT |
0.5724 USDT |
0.5329 USDT |
| 2021-01-11 |
0.5610 USDT |
17,827,298.4000 ONT |
0.6573 USDT |
0.4932 USDT |
0.6607 USDT |
0.5480 USDT |
| 2021-01-10 |
0.6320 USDT |
19,955,488.7000 ONT |
0.6344 USDT |
0.5526 USDT |
0.6804 USDT |
0.6583 USDT |
| 2021-01-09 |
0.6072 USDT |
17,425,910.2000 ONT |
0.5557 USDT |
0.5383 USDT |
0.6444 USDT |
0.6366 USDT |
| 2021-01-08 |
0.5471 USDT |
17,885,867.9000 ONT |
0.5572 USDT |
0.5100 USDT |
0.5772 USDT |
0.5562 USDT |
| 2021-01-07 |
0.5681 USDT |
14,334,655.4000 ONT |
0.5713 USDT |
0.5400 USDT |
0.6035 USDT |
0.5576 USDT |
| 2021-01-06 |
0.5344 USDT |
7,470,747.6000 ONT |
0.5045 USDT |
0.4963 USDT |
0.5735 USDT |
0.5702 USDT |
| 2021-01-05 |
0.4890 USDT |
15,574,261.0000 ONT |
0.4923 USDT |
0.4640 USDT |
0.5150 USDT |
0.5046 USDT |
| 2021-01-04 |
0.4889 USDT |
12,140,373.8000 ONT |
0.5038 USDT |
0.4315 USDT |
0.5402 USDT |
0.4916 USDT |
| 2021-01-03 |
0.4748 USDT |
11,631,897.4000 ONT |
0.4648 USDT |
0.4569 USDT |
0.5058 USDT |
0.5025 USDT |
| 2021-01-02 |
0.4681 USDT |
9,128,431.3000 ONT |
0.4441 USDT |
0.4417 USDT |
0.4854 USDT |
0.4652 USDT |
| 2021-01-01 |
0.4471 USDT |
4,777,470.4000 ONT |
0.4347 USDT |
0.4242 USDT |
0.4594 USDT |
0.4444 USDT |
| 2020-12-31 |
0.4369 USDT |
5,982,409.4000 ONT |
0.4457 USDT |
0.4287 USDT |
0.4479 USDT |
0.4342 USDT |
| 2020-12-30 |
0.4440 USDT |
7,324,612.0000 ONT |
0.4548 USDT |
0.4368 USDT |
0.4691 USDT |
0.4457 USDT |
| 2020-12-29 |
0.4481 USDT |
9,400,995.0000 ONT |
0.4641 USDT |
0.4279 USDT |
0.4709 USDT |
0.4544 USDT |
| 2020-12-28 |
0.4678 USDT |
11,740,299.9000 ONT |
0.4498 USDT |
0.4450 USDT |
0.4791 USDT |
0.4631 USDT |
| 2020-12-27 |
0.4583 USDT |
9,814,397.6000 ONT |
0.4541 USDT |
0.4316 USDT |
0.4721 USDT |
0.4506 USDT |
| 2020-12-26 |
0.4502 USDT |
11,683,484.6000 ONT |
0.4527 USDT |
0.4376 USDT |
0.4621 USDT |
0.4534 USDT |
| 2020-12-25 |
0.4585 USDT |
12,735,022.7000 ONT |
0.4576 USDT |
0.4429 USDT |
0.4743 USDT |
0.4525 USDT |
| 2020-12-24 |
0.4227 USDT |
11,591,550.3000 ONT |
0.4074 USDT |
0.3955 USDT |
0.4606 USDT |
0.4572 USDT |
| 2020-12-23 |
0.4672 USDT |
11,513,974.8000 ONT |
0.5208 USDT |
0.3460 USDT |
0.5247 USDT |
0.4087 USDT |
| 2020-12-22 |
0.5129 USDT |
8,981,114.8000 ONT |
0.5224 USDT |
0.4917 USDT |
0.5261 USDT |
0.5210 USDT |
| 2020-12-21 |
0.5365 USDT |
7,854,215.5000 ONT |
0.5495 USDT |
0.5135 USDT |
0.5666 USDT |
0.5203 USDT |
| 2020-12-20 |
0.5623 USDT |
7,273,700.7000 ONT |
0.5636 USDT |
0.5421 USDT |
0.5754 USDT |
0.5504 USDT |
| 2020-12-19 |
0.5753 USDT |
8,111,356.2000 ONT |
0.5694 USDT |
0.5605 USDT |
0.5874 USDT |
0.5645 USDT |
| 2020-12-18 |
0.5526 USDT |
10,408,451.2000 ONT |
0.5317 USDT |
0.5241 USDT |
0.5751 USDT |
0.5694 USDT |
| 2020-12-17 |
0.5450 USDT |
9,858,506.0000 ONT |
0.5380 USDT |
0.5289 USDT |
0.5626 USDT |
0.5329 USDT |
| 2020-12-16 |
0.5186 USDT |
6,539,509.5000 ONT |
0.5098 USDT |
0.5029 USDT |
0.5380 USDT |
0.5380 USDT |
| 2020-12-15 |
0.5115 USDT |
5,808,178.6000 ONT |
0.5134 USDT |
0.5007 USDT |
0.5167 USDT |
0.5106 USDT |
| 2020-12-14 |
0.5071 USDT |
4,673,357.6000 ONT |
0.5178 USDT |
0.4998 USDT |
0.5178 USDT |
0.5135 USDT |
| 2020-12-13 |
0.5143 USDT |
3,528,910.8000 ONT |
0.5007 USDT |
0.4970 USDT |
0.5302 USDT |
0.5159 USDT |
| 2020-12-12 |
0.4943 USDT |
3,987,172.7000 ONT |
0.4792 USDT |
0.4786 USDT |
0.5061 USDT |
0.5013 USDT |
| 2020-12-11 |
0.4809 USDT |
4,576,234.8000 ONT |
0.4950 USDT |
0.4703 USDT |
0.4960 USDT |
0.4792 USDT |
| 2020-12-10 |
0.4967 USDT |
4,569,038.6000 ONT |
0.5054 USDT |
0.4876 USDT |
0.5082 USDT |
0.4937 USDT |
| 2020-12-09 |
0.4953 USDT |
6,172,199.2000 ONT |
0.5070 USDT |
0.4757 USDT |
0.5080 USDT |
0.5059 USDT |
| 2020-12-08 |
0.5293 USDT |
3,684,883.3000 ONT |
0.5447 USDT |
0.5007 USDT |
0.5531 USDT |
0.5050 USDT |
| 2020-12-07 |
0.5486 USDT |
3,718,337.6000 ONT |
0.5556 USDT |
0.5365 USDT |
0.5582 USDT |
0.5444 USDT |
| 2020-12-06 |
0.5512 USDT |
4,489,153.6000 ONT |
0.5575 USDT |
0.5397 USDT |
0.5624 USDT |
0.5554 USDT |
| 2020-12-05 |
0.5501 USDT |
5,912,092.2000 ONT |
0.5366 USDT |
0.5315 USDT |
0.5597 USDT |
0.5580 USDT |
| 2020-12-04 |
0.5673 USDT |
5,634,530.5000 ONT |
0.5890 USDT |
0.5308 USDT |
0.5944 USDT |
0.5368 USDT |
| 2020-12-03 |
0.5772 USDT |
6,801,047.1000 ONT |
0.5764 USDT |
0.5612 USDT |
0.5943 USDT |
0.5900 USDT |