Identifier on Huobi: onthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.6199 HUSD |
233,253.8892 ONT |
0.5829 HUSD |
0.5562 HUSD |
0.5988 HUSD |
0.6092 HUSD |
| 2021-06-22 |
0.5862 HUSD |
238,528.2560 ONT |
0.6198 HUSD |
0.5099 HUSD |
0.5443 HUSD |
0.5858 HUSD |
| 2021-06-21 |
0.7299 HUSD |
121,394.4601 ONT |
0.8321 HUSD |
0.6769 HUSD |
0.6863 HUSD |
0.6794 HUSD |
| 2021-06-20 |
0.8095 HUSD |
69,845.3591 ONT |
0.8347 HUSD |
0.7737 HUSD |
0.7886 HUSD |
0.8269 HUSD |
| 2021-06-19 |
0.8526 HUSD |
46,235.4118 ONT |
0.8490 HUSD |
0.8333 HUSD |
0.8405 HUSD |
0.8408 HUSD |
| 2021-06-18 |
0.8612 HUSD |
87,534.6637 ONT |
0.9067 HUSD |
0.8201 HUSD |
0.8350 HUSD |
0.8421 HUSD |
| 2021-06-17 |
0.9249 HUSD |
48,483.1547 ONT |
0.9145 HUSD |
0.8913 HUSD |
0.9007 HUSD |
0.9005 HUSD |
| 2021-06-16 |
0.9303 HUSD |
63,080.7256 ONT |
0.9623 HUSD |
0.8985 HUSD |
0.9150 HUSD |
0.9154 HUSD |
| 2021-06-15 |
0.9551 HUSD |
61,556.8503 ONT |
0.9670 HUSD |
0.9314 HUSD |
0.9403 HUSD |
0.9489 HUSD |
| 2021-06-14 |
0.9472 HUSD |
63,395.0845 ONT |
0.9528 HUSD |
0.9244 HUSD |
0.9318 HUSD |
0.9528 HUSD |
| 2021-06-13 |
0.8935 HUSD |
94,017.1745 ONT |
0.9003 HUSD |
0.8632 HUSD |
0.8746 HUSD |
0.9522 HUSD |
| 2021-06-12 |
0.8868 HUSD |
120,762.7183 ONT |
0.9257 HUSD |
0.8520 HUSD |
0.8714 HUSD |
0.9075 HUSD |
| 2021-06-11 |
0.9670 HUSD |
96,393.4045 ONT |
0.9732 HUSD |
0.9422 HUSD |
0.9601 HUSD |
0.9579 HUSD |
| 2021-06-10 |
0.9986 HUSD |
151,568.2702 ONT |
1.0120 HUSD |
0.9587 HUSD |
0.9745 HUSD |
0.9711 HUSD |
| 2021-06-09 |
0.9629 HUSD |
159,066.0329 ONT |
0.9636 HUSD |
0.9180 HUSD |
0.9368 HUSD |
0.9967 HUSD |
| 2021-06-08 |
0.9352 HUSD |
205,068.8662 ONT |
0.9871 HUSD |
0.8679 HUSD |
0.9090 HUSD |
0.9611 HUSD |
| 2021-06-07 |
1.0662 HUSD |
122,547.1665 ONT |
1.1035 HUSD |
0.9799 HUSD |
1.0073 HUSD |
0.9876 HUSD |
| 2021-06-06 |
1.0982 HUSD |
112,025.1370 ONT |
1.0573 HUSD |
1.0494 HUSD |
1.0602 HUSD |
1.0870 HUSD |
| 2021-06-05 |
1.0980 HUSD |
94,871.1340 ONT |
1.1158 HUSD |
1.0300 HUSD |
1.0727 HUSD |
1.0431 HUSD |
| 2021-06-04 |
1.1162 HUSD |
107,805.7268 ONT |
1.2247 HUSD |
1.0632 HUSD |
1.1011 HUSD |
1.1047 HUSD |
| 2021-06-03 |
1.2220 HUSD |
42,151.4824 ONT |
1.1731 HUSD |
1.1602 HUSD |
1.2166 HUSD |
1.2301 HUSD |
| 2021-06-02 |
1.1314 HUSD |
48,368.0855 ONT |
1.1149 HUSD |
1.0886 HUSD |
1.1083 HUSD |
1.1652 HUSD |
| 2021-06-01 |
1.1139 HUSD |
90,512.6498 ONT |
1.1410 HUSD |
1.0700 HUSD |
1.0927 HUSD |
1.0877 HUSD |
| 2021-05-31 |
1.0694 HUSD |
79,456.8212 ONT |
1.0544 HUSD |
1.0000 HUSD |
1.0216 HUSD |
1.1178 HUSD |
| 2021-05-30 |
1.0497 HUSD |
71,605.2617 ONT |
1.0256 HUSD |
0.9573 HUSD |
0.9950 HUSD |
1.0694 HUSD |
| 2021-05-29 |
1.0403 HUSD |
83,760.1084 ONT |
1.0862 HUSD |
0.9615 HUSD |
0.9929 HUSD |
1.0079 HUSD |
| 2021-05-28 |
1.1360 HUSD |
95,211.7456 ONT |
1.2274 HUSD |
1.0317 HUSD |
1.0655 HUSD |
1.0586 HUSD |
| 2021-05-27 |
1.2342 HUSD |
65,500.9202 ONT |
1.3016 HUSD |
1.1493 HUSD |
1.1843 HUSD |
1.2345 HUSD |
| 2021-05-26 |
1.2132 HUSD |
64,233.7174 ONT |
1.1610 HUSD |
1.1262 HUSD |
1.1670 HUSD |
1.2273 HUSD |
| 2021-05-25 |
1.1196 HUSD |
107,151.9564 ONT |
1.1410 HUSD |
1.0307 HUSD |
1.0696 HUSD |
1.1562 HUSD |
| 2021-05-24 |
1.0206 HUSD |
97,645.8384 ONT |
0.9249 HUSD |
0.8811 HUSD |
0.9087 HUSD |
1.1099 HUSD |
| 2021-05-23 |
0.9737 HUSD |
202,718.6010 ONT |
1.1267 HUSD |
0.7405 HUSD |
0.8342 HUSD |
0.9240 HUSD |
| 2021-05-22 |
1.1615 HUSD |
183,929.6741 ONT |
1.2789 HUSD |
1.0824 HUSD |
1.1367 HUSD |
1.1496 HUSD |
| 2021-05-21 |
1.4079 HUSD |
175,452.2422 ONT |
1.6377 HUSD |
1.0737 HUSD |
1.1893 HUSD |
1.2125 HUSD |
| 2021-05-20 |
1.3655 HUSD |
161,653.9197 ONT |
1.1476 HUSD |
0.9861 HUSD |
1.1851 HUSD |
1.5456 HUSD |
| 2021-05-19 |
1.3856 HUSD |
186,314.2798 ONT |
1.8729 HUSD |
0.8896 HUSD |
1.2171 HUSD |
1.2440 HUSD |
| 2021-05-18 |
1.8777 HUSD |
27,727.2811 ONT |
1.8167 HUSD |
1.7975 HUSD |
1.8443 HUSD |
1.8600 HUSD |
| 2021-05-17 |
1.8133 HUSD |
63,758.1392 ONT |
1.9777 HUSD |
1.6976 HUSD |
1.7830 HUSD |
1.7880 HUSD |
| 2021-05-16 |
2.0135 HUSD |
77,086.0862 ONT |
1.9869 HUSD |
1.8707 HUSD |
1.9344 HUSD |
1.9701 HUSD |
| 2021-05-15 |
2.0682 HUSD |
61,049.3969 ONT |
2.1835 HUSD |
1.9729 HUSD |
2.0288 HUSD |
2.0066 HUSD |
| 2021-05-14 |
2.1782 HUSD |
50,500.9948 ONT |
2.1238 HUSD |
2.0958 HUSD |
2.1541 HUSD |
2.1432 HUSD |
| 2021-05-13 |
2.1014 HUSD |
141,583.4184 ONT |
2.1099 HUSD |
1.9271 HUSD |
2.0197 HUSD |
2.0925 HUSD |
| 2021-05-12 |
2.3777 HUSD |
105,419.1619 ONT |
2.5615 HUSD |
2.1804 HUSD |
2.3294 HUSD |
2.2241 HUSD |
| 2021-05-11 |
2.3410 HUSD |
81,894.3926 ONT |
2.3122 HUSD |
2.2065 HUSD |
2.2670 HUSD |
2.5508 HUSD |
| 2021-05-10 |
2.4897 HUSD |
173,232.5694 ONT |
2.6938 HUSD |
2.1257 HUSD |
2.3600 HUSD |
2.3170 HUSD |
| 2021-05-09 |
2.5830 HUSD |
169,376.8236 ONT |
2.4655 HUSD |
2.3724 HUSD |
2.5043 HUSD |
2.6803 HUSD |
| 2021-05-08 |
2.4768 HUSD |
130,689.9901 ONT |
2.4634 HUSD |
2.3216 HUSD |
2.3619 HUSD |
2.4378 HUSD |
| 2021-05-07 |
2.6516 HUSD |
387,934.2552 ONT |
2.6873 HUSD |
2.3077 HUSD |
2.4168 HUSD |
2.4601 HUSD |
| 2021-05-06 |
2.4080 HUSD |
328,378.4683 ONT |
2.1482 HUSD |
2.0664 HUSD |
2.1506 HUSD |
2.6966 HUSD |
| 2021-05-05 |
1.9724 HUSD |
76,695.3892 ONT |
1.7600 HUSD |
1.7484 HUSD |
1.8468 HUSD |
2.1247 HUSD |