Identifier on Huobi: onthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
1.8407 HUSD |
48,986.6925 ONT |
1.9369 HUSD |
1.7282 HUSD |
1.7923 HUSD |
1.8135 HUSD |
| 2021-05-03 |
1.9781 HUSD |
60,808.9202 ONT |
1.8725 HUSD |
1.8651 HUSD |
1.9397 HUSD |
1.9418 HUSD |
| 2021-05-02 |
1.7921 HUSD |
34,806.6129 ONT |
1.8051 HUSD |
1.7340 HUSD |
1.7605 HUSD |
1.8775 HUSD |
| 2021-05-01 |
1.8052 HUSD |
38,906.5715 ONT |
1.8393 HUSD |
1.7586 HUSD |
1.7790 HUSD |
1.8033 HUSD |
| 2021-04-30 |
1.7492 HUSD |
34,673.3626 ONT |
1.6877 HUSD |
1.6717 HUSD |
1.7028 HUSD |
1.8235 HUSD |
| 2021-04-29 |
1.6976 HUSD |
93,596.2554 ONT |
1.7107 HUSD |
1.6079 HUSD |
1.6497 HUSD |
1.6784 HUSD |
| 2021-04-28 |
1.6820 HUSD |
78,642.5680 ONT |
1.7612 HUSD |
1.5868 HUSD |
1.6431 HUSD |
1.7015 HUSD |
| 2021-04-27 |
1.6847 HUSD |
64,186.4313 ONT |
1.5676 HUSD |
1.5676 HUSD |
1.6296 HUSD |
1.7515 HUSD |
| 2021-04-26 |
1.4924 HUSD |
143,094.8213 ONT |
1.3396 HUSD |
1.3255 HUSD |
1.4253 HUSD |
1.5545 HUSD |
| 2021-04-25 |
1.4143 HUSD |
165,322.6841 ONT |
1.3487 HUSD |
1.2562 HUSD |
1.3202 HUSD |
1.3303 HUSD |
| 2021-04-24 |
1.4315 HUSD |
71,714.1965 ONT |
1.5225 HUSD |
1.3533 HUSD |
1.3786 HUSD |
1.3786 HUSD |
| 2021-04-23 |
1.4475 HUSD |
155,532.8422 ONT |
1.6491 HUSD |
1.2500 HUSD |
1.4065 HUSD |
1.5131 HUSD |
| 2021-04-22 |
1.8242 HUSD |
101,993.0779 ONT |
1.8811 HUSD |
1.6429 HUSD |
1.6875 HUSD |
1.6860 HUSD |
| 2021-04-21 |
1.9950 HUSD |
74,333.4736 ONT |
2.1148 HUSD |
1.7200 HUSD |
1.9629 HUSD |
1.8691 HUSD |
| 2021-04-20 |
2.0254 HUSD |
184,392.8825 ONT |
2.1234 HUSD |
1.8935 HUSD |
1.9835 HUSD |
2.0915 HUSD |
| 2021-04-19 |
2.2843 HUSD |
268,526.6733 ONT |
2.3759 HUSD |
2.0264 HUSD |
2.1739 HUSD |
2.1843 HUSD |
| 2021-04-18 |
2.0136 HUSD |
275,453.6484 ONT |
2.2920 HUSD |
1.5280 HUSD |
1.8358 HUSD |
2.3076 HUSD |
| 2021-04-17 |
2.4068 HUSD |
171,981.3841 ONT |
2.3479 HUSD |
2.2321 HUSD |
2.3396 HUSD |
2.3745 HUSD |
| 2021-04-16 |
2.1851 HUSD |
222,818.0111 ONT |
2.0569 HUSD |
1.9712 HUSD |
2.0680 HUSD |
2.3581 HUSD |
| 2021-04-15 |
1.9659 HUSD |
51,395.0270 ONT |
1.9145 HUSD |
1.8794 HUSD |
1.9167 HUSD |
2.0521 HUSD |
| 2021-04-14 |
1.9246 HUSD |
74,476.8834 ONT |
1.9369 HUSD |
1.8115 HUSD |
1.8549 HUSD |
1.8986 HUSD |
| 2021-04-13 |
1.8744 HUSD |
54,586.6528 ONT |
1.8696 HUSD |
1.7889 HUSD |
1.8265 HUSD |
1.9304 HUSD |
| 2021-04-12 |
1.8709 HUSD |
36,618.8766 ONT |
1.9670 HUSD |
1.8076 HUSD |
1.8358 HUSD |
1.8688 HUSD |
| 2021-04-11 |
1.9743 HUSD |
36,146.3306 ONT |
1.9795 HUSD |
1.9094 HUSD |
1.9442 HUSD |
1.9442 HUSD |
| 2021-04-10 |
1.9937 HUSD |
68,640.6273 ONT |
2.0035 HUSD |
1.8847 HUSD |
1.9356 HUSD |
1.9698 HUSD |
| 2021-04-09 |
1.9946 HUSD |
79,137.2235 ONT |
1.9419 HUSD |
1.8768 HUSD |
1.9073 HUSD |
2.0137 HUSD |
| 2021-04-08 |
1.8351 HUSD |
78,708.4388 ONT |
1.7608 HUSD |
1.7319 HUSD |
1.7980 HUSD |
1.9205 HUSD |
| 2021-04-07 |
1.8822 HUSD |
164,893.6128 ONT |
1.9323 HUSD |
1.6906 HUSD |
1.7555 HUSD |
1.7644 HUSD |
| 2021-04-06 |
1.9410 HUSD |
66,819.4578 ONT |
1.9713 HUSD |
1.7896 HUSD |
1.8703 HUSD |
1.9118 HUSD |
| 2021-04-05 |
1.8365 HUSD |
68,736.0853 ONT |
1.7564 HUSD |
1.6790 HUSD |
1.7212 HUSD |
1.9823 HUSD |
| 2021-04-04 |
1.6647 HUSD |
37,810.7326 ONT |
1.5875 HUSD |
1.5623 HUSD |
1.6343 HUSD |
1.7450 HUSD |
| 2021-04-03 |
1.7737 HUSD |
106,039.9963 ONT |
1.7826 HUSD |
1.5669 HUSD |
1.6337 HUSD |
1.5943 HUSD |
| 2021-04-02 |
1.7548 HUSD |
39,422.8020 ONT |
1.7170 HUSD |
1.7045 HUSD |
1.7360 HUSD |
1.8008 HUSD |
| 2021-04-01 |
1.8188 HUSD |
90,348.9725 ONT |
1.7439 HUSD |
1.7100 HUSD |
1.7691 HUSD |
1.7100 HUSD |
| 2021-03-31 |
1.5926 HUSD |
46,991.6849 ONT |
1.6483 HUSD |
1.4687 HUSD |
1.5437 HUSD |
1.7193 HUSD |
| 2021-03-30 |
1.6114 HUSD |
45,954.6386 ONT |
1.6825 HUSD |
1.5803 HUSD |
1.6069 HUSD |
1.6370 HUSD |
| 2021-03-29 |
1.5600 HUSD |
52,689.0461 ONT |
1.5101 HUSD |
1.4591 HUSD |
1.4801 HUSD |
1.6539 HUSD |
| 2021-03-28 |
1.5621 HUSD |
75,614.6126 ONT |
1.3928 HUSD |
1.3900 HUSD |
1.4927 HUSD |
1.5026 HUSD |
| 2021-03-27 |
1.3783 HUSD |
84,610.0049 ONT |
1.3231 HUSD |
1.3043 HUSD |
1.3439 HUSD |
1.3620 HUSD |
| 2021-03-26 |
1.2547 HUSD |
33,034.0136 ONT |
1.1622 HUSD |
1.1622 HUSD |
1.2235 HUSD |
1.2821 HUSD |
| 2021-03-25 |
1.1843 HUSD |
98,369.2146 ONT |
1.2123 HUSD |
1.1212 HUSD |
1.1765 HUSD |
1.1706 HUSD |
| 2021-03-24 |
1.3873 HUSD |
139,885.9649 ONT |
1.3456 HUSD |
1.1796 HUSD |
1.2350 HUSD |
1.2350 HUSD |
| 2021-03-23 |
1.2482 HUSD |
140,080.7997 ONT |
1.2044 HUSD |
1.1429 HUSD |
1.1805 HUSD |
1.3365 HUSD |
| 2021-03-22 |
1.2567 HUSD |
41,385.9023 ONT |
1.1836 HUSD |
1.1560 HUSD |
1.1858 HUSD |
1.2123 HUSD |
| 2021-03-21 |
1.1805 HUSD |
18,294.6840 ONT |
1.1976 HUSD |
1.1387 HUSD |
1.1682 HUSD |
1.1808 HUSD |
| 2021-03-20 |
1.2477 HUSD |
24,218.2607 ONT |
1.2004 HUSD |
1.1915 HUSD |
1.2187 HUSD |
1.2155 HUSD |
| 2021-03-19 |
1.2017 HUSD |
21,313.8490 ONT |
1.1869 HUSD |
1.1526 HUSD |
1.1945 HUSD |
1.1978 HUSD |
| 2021-03-18 |
1.2255 HUSD |
36,000.1852 ONT |
1.2616 HUSD |
1.1138 HUSD |
1.2039 HUSD |
1.1956 HUSD |
| 2021-03-17 |
1.2116 HUSD |
28,835.0261 ONT |
1.1800 HUSD |
1.1365 HUSD |
1.1807 HUSD |
1.2473 HUSD |
| 2021-03-16 |
1.1725 HUSD |
45,303.3504 ONT |
1.1386 HUSD |
1.0844 HUSD |
1.1527 HUSD |
1.1712 HUSD |