Crypto exchange Huobi

Market Ontology (ONT) / HUSD (HUSD)

Identifier on Huobi: onthusd
Date Price Volume Open Low High Close
2021-10-21 0.9817 HUSD 31,775.6293 ONT 0.9650 HUSD 0.9629 HUSD 0.9760 HUSD 1.0019 HUSD
2021-10-20 0.9339 HUSD 40,201.1220 ONT 0.9180 HUSD 0.9091 HUSD 0.9129 HUSD 0.9596 HUSD
2021-10-19 0.9202 HUSD 47,140.6875 ONT 0.9137 HUSD 0.9040 HUSD 0.9095 HUSD 0.9181 HUSD
2021-10-18 0.9194 HUSD 28,531.4047 ONT 0.9374 HUSD 0.9041 HUSD 0.9090 HUSD 0.9131 HUSD
2021-10-17 0.9650 HUSD 58,236.1806 ONT 0.9625 HUSD 0.9076 HUSD 0.9301 HUSD 0.9379 HUSD
2021-10-16 0.9614 HUSD 69,247.3286 ONT 0.9470 HUSD 0.9445 HUSD 0.9534 HUSD 0.9586 HUSD
2021-10-15 0.9402 HUSD 68,521.4184 ONT 0.9620 HUSD 0.9047 HUSD 0.9204 HUSD 0.9610 HUSD
2021-10-14 0.9874 HUSD 55,123.6902 ONT 0.9761 HUSD 0.9592 HUSD 0.9645 HUSD 0.9615 HUSD
2021-10-13 0.9496 HUSD 46,466.5942 ONT 0.9244 HUSD 0.8993 HUSD 0.9129 HUSD 0.9815 HUSD
2021-10-12 0.9102 HUSD 92,215.5067 ONT 0.9494 HUSD 0.8851 HUSD 0.8952 HUSD 0.9176 HUSD
2021-10-11 0.9987 HUSD 121,281.9166 ONT 0.9512 HUSD 0.9294 HUSD 0.9429 HUSD 0.9495 HUSD
2021-10-10 0.9936 HUSD 67,595.9808 ONT 1.0230 HUSD 0.9551 HUSD 0.9748 HUSD 0.9738 HUSD
2021-10-09 1.0472 HUSD 76,721.4974 ONT 1.1246 HUSD 1.0059 HUSD 1.0173 HUSD 1.0205 HUSD
2021-10-08 1.0381 HUSD 141,847.7671 ONT 0.9420 HUSD 0.9326 HUSD 0.9429 HUSD 1.1157 HUSD
2021-10-07 0.9439 HUSD 72,218.3647 ONT 0.9367 HUSD 0.9202 HUSD 0.9328 HUSD 0.9347 HUSD
2021-10-06 0.9165 HUSD 65,497.3303 ONT 0.9174 HUSD 0.8683 HUSD 0.8770 HUSD 0.9283 HUSD
2021-10-05 0.8952 HUSD 58,886.2353 ONT 0.8695 HUSD 0.8595 HUSD 0.8670 HUSD 0.9236 HUSD
2021-10-04 0.8645 HUSD 74,103.2857 ONT 0.9019 HUSD 0.8265 HUSD 0.8512 HUSD 0.8589 HUSD
2021-10-03 0.8747 HUSD 93,132.4161 ONT 0.8468 HUSD 0.8294 HUSD 0.8379 HUSD 0.8993 HUSD
2021-10-02 0.8504 HUSD 32,542.4617 ONT 0.8479 HUSD 0.8283 HUSD 0.8375 HUSD 0.8599 HUSD
2021-10-01 0.8249 HUSD 70,408.4768 ONT 0.7759 HUSD 0.7738 HUSD 0.7911 HUSD 0.8447 HUSD
2021-09-30 0.7577 HUSD 38,424.3832 ONT 0.7294 HUSD 0.7288 HUSD 0.7425 HUSD 0.7724 HUSD
2021-09-29 0.7340 HUSD 74,810.0186 ONT 0.7150 HUSD 0.7095 HUSD 0.7208 HUSD 0.7208 HUSD
2021-09-28 0.7404 HUSD 67,426.5789 ONT 0.7482 HUSD 0.7134 HUSD 0.7206 HUSD 0.7265 HUSD
2021-09-27 0.7791 HUSD 37,777.9995 ONT 0.7852 HUSD 0.7470 HUSD 0.7576 HUSD 0.7583 HUSD
2021-09-26 0.7732 HUSD 43,246.6270 ONT 0.8077 HUSD 0.7322 HUSD 0.7469 HUSD 0.7965 HUSD
2021-09-25 0.8138 HUSD 27,020.2926 ONT 0.8245 HUSD 0.7918 HUSD 0.8051 HUSD 0.8054 HUSD
2021-09-24 0.8580 HUSD 70,821.4737 ONT 0.8992 HUSD 0.7686 HUSD 0.7997 HUSD 0.8190 HUSD
2021-09-23 0.8828 HUSD 31,225.4092 ONT 0.8783 HUSD 0.8526 HUSD 0.8627 HUSD 0.8813 HUSD
2021-09-22 0.8265 HUSD 70,093.1220 ONT 0.7776 HUSD 0.7590 HUSD 0.8026 HUSD 0.8755 HUSD
2021-09-21 0.8350 HUSD 73,731.7656 ONT 0.8442 HUSD 0.7914 HUSD 0.8210 HUSD 0.8006 HUSD
2021-09-20 0.8979 HUSD 96,983.9137 ONT 0.9733 HUSD 0.8167 HUSD 0.8473 HUSD 0.8363 HUSD
2021-09-19 0.9937 HUSD 40,389.4713 ONT 1.0102 HUSD 0.9665 HUSD 0.9786 HUSD 0.9859 HUSD
2021-09-18 1.0156 HUSD 49,153.6848 ONT 0.9956 HUSD 0.9791 HUSD 1.0037 HUSD 1.0005 HUSD
2021-09-17 0.9990 HUSD 66,160.8701 ONT 1.0131 HUSD 0.9694 HUSD 0.9829 HUSD 0.9929 HUSD
2021-09-16 1.0186 HUSD 67,437.3444 ONT 1.0499 HUSD 0.9844 HUSD 1.0051 HUSD 1.0051 HUSD
2021-09-15 1.0234 HUSD 45,658.4786 ONT 1.0130 HUSD 0.9908 HUSD 1.0023 HUSD 1.0373 HUSD
2021-09-14 0.9837 HUSD 96,192.8702 ONT 0.9572 HUSD 0.9491 HUSD 0.9656 HUSD 1.0032 HUSD
2021-09-13 0.9574 HUSD 82,464.5391 ONT 1.0119 HUSD 0.9036 HUSD 0.9378 HUSD 0.9632 HUSD
2021-09-12 0.9941 HUSD 68,971.9677 ONT 0.9816 HUSD 0.9588 HUSD 0.9687 HUSD 1.0135 HUSD
2021-09-11 0.9783 HUSD 43,356.4634 ONT 0.9480 HUSD 0.9422 HUSD 0.9545 HUSD 0.9933 HUSD
2021-09-10 1.0011 HUSD 76,959.6914 ONT 1.0295 HUSD 0.9254 HUSD 0.9441 HUSD 0.9388 HUSD
2021-09-09 1.0112 HUSD 132,311.1899 ONT 0.9987 HUSD 0.9684 HUSD 0.9862 HUSD 1.0186 HUSD
2021-09-08 0.9490 HUSD 127,775.8985 ONT 0.9927 HUSD 0.8817 HUSD 0.9267 HUSD 1.0022 HUSD
2021-09-07 1.0718 HUSD 288,040.3044 ONT 1.2939 HUSD 0.8303 HUSD 0.9884 HUSD 0.9573 HUSD
2021-09-06 1.2910 HUSD 101,417.8391 ONT 1.3262 HUSD 1.2462 HUSD 1.2774 HUSD 1.2961 HUSD
2021-09-05 1.2593 HUSD 121,260.7296 ONT 1.2268 HUSD 1.2140 HUSD 1.2458 HUSD 1.2968 HUSD
2021-09-04 1.2089 HUSD 99,399.9235 ONT 1.1794 HUSD 1.1747 HUSD 1.1828 HUSD 1.2269 HUSD
2021-09-03 1.1587 HUSD 71,903.7580 ONT 1.1659 HUSD 1.1229 HUSD 1.1361 HUSD 1.1634 HUSD
2021-09-02 1.1264 HUSD 91,945.3009 ONT 1.1116 HUSD 1.0940 HUSD 1.1031 HUSD 1.1804 HUSD