Identifier on Huobi: onitusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
0.0343 USDT |
1,480,511.0022 ONIT |
0.0362 USDT |
0.0278 USDT |
0.0290 USDT |
0.0350 USDT |
| 2022-06-13 |
0.0359 USDT |
1,745,218.7808 ONIT |
0.0416 USDT |
0.0319 USDT |
0.0358 USDT |
0.0358 USDT |
| 2022-06-12 |
0.0431 USDT |
1,665,233.6689 ONIT |
0.0463 USDT |
0.0385 USDT |
0.0414 USDT |
0.0422 USDT |
| 2022-06-11 |
0.0467 USDT |
1,606,374.4805 ONIT |
0.0510 USDT |
0.0410 USDT |
0.0438 USDT |
0.0463 USDT |
| 2022-06-10 |
0.0515 USDT |
1,156,240.2361 ONIT |
0.0514 USDT |
0.0493 USDT |
0.0502 USDT |
0.0510 USDT |
| 2022-06-09 |
0.0515 USDT |
1,603,177.6975 ONIT |
0.0519 USDT |
0.0507 USDT |
0.0510 USDT |
0.0514 USDT |
| 2022-06-08 |
0.0545 USDT |
1,281,287.2972 ONIT |
0.0590 USDT |
0.0518 USDT |
0.0524 USDT |
0.0524 USDT |
| 2022-06-07 |
0.0543 USDT |
1,122,756.8380 ONIT |
0.0533 USDT |
0.0516 USDT |
0.0526 USDT |
0.0625 USDT |
| 2022-06-06 |
0.0545 USDT |
868,492.2118 ONIT |
0.0543 USDT |
0.0506 USDT |
0.0516 USDT |
0.0516 USDT |
| 2022-06-05 |
0.0538 USDT |
1,419,897.5959 ONIT |
0.0535 USDT |
0.0506 USDT |
0.0529 USDT |
0.0540 USDT |
| 2022-06-04 |
0.0535 USDT |
1,169,636.4609 ONIT |
0.0545 USDT |
0.0521 USDT |
0.0532 USDT |
0.0547 USDT |
| 2022-06-03 |
0.0558 USDT |
1,013,103.1260 ONIT |
0.0563 USDT |
0.0535 USDT |
0.0546 USDT |
0.0547 USDT |
| 2022-06-02 |
0.0545 USDT |
1,283,180.9980 ONIT |
0.0550 USDT |
0.0528 USDT |
0.0529 USDT |
0.0538 USDT |
| 2022-06-01 |
0.0558 USDT |
1,009,771.9633 ONIT |
0.0558 USDT |
0.0528 USDT |
0.0542 USDT |
0.0550 USDT |
| 2022-05-31 |
0.0571 USDT |
1,200,874.1529 ONIT |
0.0540 USDT |
0.0524 USDT |
0.0554 USDT |
0.0566 USDT |
| 2022-05-30 |
0.0550 USDT |
650,897.6675 ONIT |
0.0516 USDT |
0.0505 USDT |
0.0516 USDT |
0.0558 USDT |
| 2022-05-29 |
0.0532 USDT |
842,786.0020 ONIT |
0.0543 USDT |
0.0503 USDT |
0.0516 USDT |
0.0528 USDT |
| 2022-05-28 |
0.0516 USDT |
793,445.1336 ONIT |
0.0506 USDT |
0.0446 USDT |
0.0496 USDT |
0.0504 USDT |
| 2022-05-27 |
0.0511 USDT |
670,818.0864 ONIT |
0.0541 USDT |
0.0502 USDT |
0.0505 USDT |
0.0508 USDT |
| 2022-05-26 |
0.0557 USDT |
845,968.7786 ONIT |
0.0546 USDT |
0.0505 USDT |
0.0514 USDT |
0.0513 USDT |
| 2022-05-25 |
0.0557 USDT |
1,049,164.6923 ONIT |
0.0536 USDT |
0.0532 USDT |
0.0539 USDT |
0.0545 USDT |
| 2022-05-24 |
0.0552 USDT |
786,819.9410 ONIT |
0.0558 USDT |
0.0523 USDT |
0.0539 USDT |
0.0569 USDT |
| 2022-05-23 |
0.0566 USDT |
1,035,330.1898 ONIT |
0.0588 USDT |
0.0533 USDT |
0.0544 USDT |
0.0573 USDT |
| 2022-05-22 |
0.0582 USDT |
880,482.0908 ONIT |
0.0589 USDT |
0.0538 USDT |
0.0571 USDT |
0.0586 USDT |
| 2022-05-21 |
0.0596 USDT |
975,925.8531 ONIT |
0.0592 USDT |
0.0583 USDT |
0.0587 USDT |
0.0587 USDT |
| 2022-05-20 |
0.0649 USDT |
676,858.2174 ONIT |
0.0598 USDT |
0.0595 USDT |
0.0602 USDT |
0.0598 USDT |
| 2022-05-19 |
0.0633 USDT |
811,932.8943 ONIT |
0.0516 USDT |
0.0501 USDT |
0.0516 USDT |
0.0593 USDT |
| 2022-05-18 |
0.0555 USDT |
499,000.4257 ONIT |
0.0537 USDT |
0.0507 USDT |
0.0514 USDT |
0.0516 USDT |
| 2022-05-17 |
0.0536 USDT |
313,335.0515 ONIT |
0.0510 USDT |
0.0506 USDT |
0.0510 USDT |
0.0537 USDT |
| 2022-05-16 |
0.0515 USDT |
735,861.1514 ONIT |
0.0537 USDT |
0.0475 USDT |
0.0506 USDT |
0.0498 USDT |
| 2022-05-15 |
0.0533 USDT |
878,649.9351 ONIT |
0.0466 USDT |
0.0465 USDT |
0.0503 USDT |
0.0522 USDT |
| 2022-05-14 |
0.0478 USDT |
806,912.5053 ONIT |
0.0446 USDT |
0.0426 USDT |
0.0458 USDT |
0.0461 USDT |
| 2022-05-13 |
0.0449 USDT |
1,552,677.4329 ONIT |
0.0363 USDT |
0.0343 USDT |
0.0390 USDT |
0.0444 USDT |
| 2022-05-12 |
0.0362 USDT |
3,015,027.5384 ONIT |
0.0385 USDT |
0.0232 USDT |
0.0293 USDT |
0.0385 USDT |
| 2022-05-11 |
0.0595 USDT |
4,942,648.0020 ONIT |
0.0692 USDT |
0.0356 USDT |
0.0422 USDT |
0.0386 USDT |
| 2022-05-10 |
0.0741 USDT |
4,868,120.3097 ONIT |
0.0669 USDT |
0.0566 USDT |
0.0701 USDT |
0.0693 USDT |
| 2022-05-09 |
0.0801 USDT |
4,705,914.8288 ONIT |
0.0906 USDT |
0.0631 USDT |
0.0700 USDT |
0.0695 USDT |
| 2022-05-08 |
0.0927 USDT |
3,929,261.8516 ONIT |
0.0987 USDT |
0.0885 USDT |
0.0908 USDT |
0.0895 USDT |
| 2022-05-07 |
0.1034 USDT |
3,965,227.6932 ONIT |
0.1033 USDT |
0.0985 USDT |
0.1008 USDT |
0.1002 USDT |
| 2022-05-06 |
0.1050 USDT |
3,710,956.4420 ONIT |
0.1067 USDT |
0.1021 USDT |
0.1035 USDT |
0.1050 USDT |
| 2022-05-05 |
0.1176 USDT |
4,273,608.9896 ONIT |
0.1230 USDT |
0.0989 USDT |
0.1034 USDT |
0.1086 USDT |
| 2022-05-04 |
0.1292 USDT |
2,960,894.5164 ONIT |
0.1299 USDT |
0.1127 USDT |
0.1252 USDT |
0.1224 USDT |
| 2022-05-03 |
0.1300 USDT |
642,970.7706 ONIT |
0.1325 USDT |
0.1233 USDT |
0.1285 USDT |
0.1316 USDT |
| 2022-05-02 |
0.1279 USDT |
1,318,522.1757 ONIT |
0.1262 USDT |
0.1236 USDT |
0.1261 USDT |
0.1317 USDT |
| 2022-05-01 |
0.1234 USDT |
3,307,925.3093 ONIT |
0.1237 USDT |
0.1164 USDT |
0.1232 USDT |
0.1244 USDT |
| 2022-04-30 |
0.1344 USDT |
2,624,899.5984 ONIT |
0.1373 USDT |
0.1293 USDT |
0.1334 USDT |
0.1373 USDT |
| 2022-04-29 |
0.1397 USDT |
3,475,533.7373 ONIT |
0.1431 USDT |
0.1301 USDT |
0.1362 USDT |
0.1325 USDT |
| 2022-04-28 |
0.1462 USDT |
4,943,579.1003 ONIT |
0.1517 USDT |
0.1364 USDT |
0.1434 USDT |
0.1431 USDT |
| 2022-04-27 |
0.1489 USDT |
4,636,480.6918 ONIT |
0.1490 USDT |
0.1330 USDT |
0.1378 USDT |
0.1505 USDT |
| 2022-04-26 |
0.1486 USDT |
2,543,447.7865 ONIT |
0.1445 USDT |
0.1424 USDT |
0.1450 USDT |
0.1495 USDT |