Identifier on Huobi: onthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
1.1137 HUSD |
42,892.8194 ONT |
1.0695 HUSD |
0.9853 HUSD |
1.0294 HUSD |
1.1805 HUSD |
| 2021-03-14 |
1.1049 HUSD |
24,647.4317 ONT |
1.1450 HUSD |
1.0601 HUSD |
1.0871 HUSD |
1.1072 HUSD |
| 2021-03-13 |
1.0947 HUSD |
16,968.5376 ONT |
1.0704 HUSD |
1.0150 HUSD |
1.0476 HUSD |
1.1350 HUSD |
| 2021-03-12 |
1.0862 HUSD |
22,093.3815 ONT |
1.1342 HUSD |
1.0327 HUSD |
1.0616 HUSD |
1.0698 HUSD |
| 2021-03-11 |
1.1195 HUSD |
47,212.9180 ONT |
1.1433 HUSD |
1.0631 HUSD |
1.0836 HUSD |
1.1273 HUSD |
| 2021-03-10 |
1.1484 HUSD |
24,448.8272 ONT |
1.2132 HUSD |
1.0992 HUSD |
1.1348 HUSD |
1.1287 HUSD |
| 2021-03-09 |
1.1749 HUSD |
91,509.5647 ONT |
1.1352 HUSD |
1.0941 HUSD |
1.1137 HUSD |
1.2081 HUSD |
| 2021-03-08 |
1.0589 HUSD |
31,086.1459 ONT |
1.0498 HUSD |
1.0083 HUSD |
1.0272 HUSD |
1.1042 HUSD |
| 2021-03-07 |
1.0351 HUSD |
25,647.7866 ONT |
1.0436 HUSD |
1.0071 HUSD |
1.0243 HUSD |
1.0510 HUSD |
| 2021-03-06 |
1.0439 HUSD |
60,210.7884 ONT |
1.0112 HUSD |
0.9852 HUSD |
1.0140 HUSD |
1.0342 HUSD |
| 2021-03-05 |
0.9349 HUSD |
88,392.6447 ONT |
0.9626 HUSD |
0.8900 HUSD |
0.9137 HUSD |
0.9815 HUSD |
| 2021-03-04 |
1.0011 HUSD |
241,735.6235 ONT |
1.0307 HUSD |
0.9270 HUSD |
0.9529 HUSD |
0.9586 HUSD |
| 2021-03-03 |
0.9892 HUSD |
176,901.7756 ONT |
0.9171 HUSD |
0.9071 HUSD |
0.9260 HUSD |
1.0291 HUSD |
| 2021-03-02 |
0.9000 HUSD |
227,900.0022 ONT |
0.9167 HUSD |
0.8660 HUSD |
0.8869 HUSD |
0.9089 HUSD |
| 2021-03-01 |
0.8785 HUSD |
107,132.5895 ONT |
0.8472 HUSD |
0.8404 HUSD |
0.8613 HUSD |
0.9111 HUSD |
| 2021-02-28 |
0.8429 HUSD |
323,681.6603 ONT |
0.9147 HUSD |
0.7825 HUSD |
0.8116 HUSD |
0.8459 HUSD |
| 2021-02-27 |
0.9232 HUSD |
122,475.2758 ONT |
0.8983 HUSD |
0.8905 HUSD |
0.9057 HUSD |
0.8968 HUSD |
| 2021-02-26 |
0.9014 HUSD |
92,551.9175 ONT |
0.9392 HUSD |
0.8410 HUSD |
0.8806 HUSD |
0.8806 HUSD |
| 2021-02-25 |
0.9968 HUSD |
152,645.4333 ONT |
1.0035 HUSD |
0.9495 HUSD |
0.9778 HUSD |
0.9500 HUSD |
| 2021-02-24 |
1.0127 HUSD |
189,761.4699 ONT |
0.9842 HUSD |
0.9272 HUSD |
0.9764 HUSD |
0.9855 HUSD |
| 2021-02-23 |
0.9595 HUSD |
126,646.1058 ONT |
1.1953 HUSD |
0.8019 HUSD |
0.9406 HUSD |
0.9746 HUSD |
| 2021-02-22 |
1.2370 HUSD |
80,427.7606 ONT |
1.4166 HUSD |
0.9164 HUSD |
1.1730 HUSD |
1.1732 HUSD |
| 2021-02-21 |
1.4263 HUSD |
64,814.8064 ONT |
1.2132 HUSD |
1.2049 HUSD |
1.2367 HUSD |
1.4216 HUSD |
| 2021-02-20 |
1.3198 HUSD |
46,752.8370 ONT |
1.2676 HUSD |
1.1321 HUSD |
1.2501 HUSD |
1.2367 HUSD |
| 2021-02-19 |
1.2378 HUSD |
57,152.9944 ONT |
1.2311 HUSD |
1.1645 HUSD |
1.1726 HUSD |
1.2466 HUSD |
| 2021-02-18 |
1.1931 HUSD |
52,584.6510 ONT |
1.1565 HUSD |
1.1304 HUSD |
1.1655 HUSD |
1.2407 HUSD |
| 2021-02-17 |
1.1221 HUSD |
88,027.1256 ONT |
1.1275 HUSD |
1.0404 HUSD |
1.0837 HUSD |
1.1596 HUSD |
| 2021-02-16 |
1.1682 HUSD |
102,415.2225 ONT |
1.1591 HUSD |
1.0735 HUSD |
1.1054 HUSD |
1.1211 HUSD |
| 2021-02-15 |
1.1208 HUSD |
136,905.2170 ONT |
1.1740 HUSD |
0.8862 HUSD |
1.0465 HUSD |
1.1892 HUSD |
| 2021-02-14 |
1.2548 HUSD |
123,113.3595 ONT |
1.2994 HUSD |
1.1072 HUSD |
1.1905 HUSD |
1.2016 HUSD |
| 2021-02-13 |
1.2235 HUSD |
157,510.1894 ONT |
1.0920 HUSD |
1.0584 HUSD |
1.1675 HUSD |
1.3070 HUSD |
| 2021-02-12 |
1.0947 HUSD |
144,085.9789 ONT |
1.0405 HUSD |
1.0177 HUSD |
1.0714 HUSD |
1.1311 HUSD |
| 2021-02-11 |
1.0115 HUSD |
206,155.5845 ONT |
0.9128 HUSD |
0.8793 HUSD |
0.9282 HUSD |
1.0540 HUSD |
| 2021-02-10 |
0.8727 HUSD |
314,180.6755 ONT |
0.8434 HUSD |
0.7403 HUSD |
0.8537 HUSD |
0.9129 HUSD |
| 2021-02-09 |
0.8487 HUSD |
86,534.5263 ONT |
0.8173 HUSD |
0.7993 HUSD |
0.8849 HUSD |
0.8678 HUSD |
| 2021-02-08 |
0.7900 HUSD |
137,373.5011 ONT |
0.7582 HUSD |
0.7226 HUSD |
0.8284 HUSD |
0.8136 HUSD |
| 2021-02-07 |
0.7120 HUSD |
147,765.8318 ONT |
0.6498 HUSD |
0.6311 HUSD |
0.7851 HUSD |
0.7556 HUSD |
| 2021-02-06 |
0.6544 HUSD |
98,385.6762 ONT |
0.6505 HUSD |
0.6225 HUSD |
0.6800 HUSD |
0.6486 HUSD |
| 2021-02-05 |
0.6593 HUSD |
88,652.5670 ONT |
0.6493 HUSD |
0.6361 HUSD |
0.6880 HUSD |
0.6512 HUSD |
| 2021-02-04 |
0.6316 HUSD |
53,637.8385 ONT |
0.5995 HUSD |
0.5962 HUSD |
0.6672 HUSD |
0.6485 HUSD |
| 2021-02-03 |
0.6123 HUSD |
90,483.6191 ONT |
0.6303 HUSD |
0.5859 HUSD |
0.6392 HUSD |
0.5985 HUSD |
| 2021-02-02 |
0.6206 HUSD |
51,639.3854 ONT |
0.6112 HUSD |
0.6026 HUSD |
0.6380 HUSD |
0.6290 HUSD |
| 2021-02-01 |
0.5952 HUSD |
59,921.2718 ONT |
0.5838 HUSD |
0.5797 HUSD |
0.6185 HUSD |
0.6109 HUSD |
| 2021-01-31 |
0.5833 HUSD |
176,925.3197 ONT |
0.5711 HUSD |
0.5600 HUSD |
0.5993 HUSD |
0.5830 HUSD |
| 2021-01-30 |
0.5871 HUSD |
58,543.8230 ONT |
0.5819 HUSD |
0.5671 HUSD |
0.6064 HUSD |
0.5730 HUSD |
| 2021-01-29 |
0.5763 HUSD |
68,474.4810 ONT |
0.6000 HUSD |
0.5651 HUSD |
0.6000 HUSD |
0.5808 HUSD |
| 2021-01-28 |
0.5953 HUSD |
178,647.0671 ONT |
0.5654 HUSD |
0.5547 HUSD |
0.6458 HUSD |
0.5983 HUSD |
| 2021-01-27 |
0.5474 HUSD |
93,408.7890 ONT |
0.5425 HUSD |
0.5277 HUSD |
0.5699 HUSD |
0.5664 HUSD |
| 2021-01-26 |
0.5592 HUSD |
126,091.0158 ONT |
0.5695 HUSD |
0.5223 HUSD |
0.5886 HUSD |
0.5392 HUSD |
| 2021-01-25 |
0.5910 HUSD |
142,284.2712 ONT |
0.6098 HUSD |
0.5643 HUSD |
0.6348 HUSD |
0.5711 HUSD |