Identifier on Huobi: onthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-24 |
0.6096 HUSD |
111,368.5751 ONT |
0.5986 HUSD |
0.5885 HUSD |
0.6269 HUSD |
0.6128 HUSD |
| 2021-01-23 |
0.6132 HUSD |
89,542.8589 ONT |
0.6229 HUSD |
0.5916 HUSD |
0.6366 HUSD |
0.5999 HUSD |
| 2021-01-22 |
0.5912 HUSD |
117,596.9333 ONT |
0.5787 HUSD |
0.5623 HUSD |
0.6260 HUSD |
0.6188 HUSD |
| 2021-01-21 |
0.5529 HUSD |
104,142.4071 ONT |
0.5685 HUSD |
0.5102 HUSD |
0.5939 HUSD |
0.5830 HUSD |
| 2021-01-20 |
0.6086 HUSD |
143,451.0190 ONT |
0.6002 HUSD |
0.5579 HUSD |
0.6394 HUSD |
0.5697 HUSD |
| 2021-01-19 |
0.6490 HUSD |
102,886.8746 ONT |
0.6924 HUSD |
0.5981 HUSD |
0.6997 HUSD |
0.6023 HUSD |
| 2021-01-18 |
0.6939 HUSD |
73,768.5659 ONT |
0.7075 HUSD |
0.6757 HUSD |
0.7264 HUSD |
0.6913 HUSD |
| 2021-01-17 |
0.6804 HUSD |
77,371.6985 ONT |
0.6602 HUSD |
0.6330 HUSD |
0.7296 HUSD |
0.7092 HUSD |
| 2021-01-16 |
0.6562 HUSD |
24,630.2485 ONT |
0.6674 HUSD |
0.6448 HUSD |
0.6729 HUSD |
0.6594 HUSD |
| 2021-01-15 |
0.5791 HUSD |
1,996.3218 ONT |
0.5972 HUSD |
0.5772 HUSD |
0.5972 HUSD |
0.5785 HUSD |
| 2021-01-14 |
0.5806 HUSD |
17,930.8178 ONT |
0.5926 HUSD |
0.5658 HUSD |
0.5937 HUSD |
0.5725 HUSD |
| 2021-01-13 |
0.5613 HUSD |
13,353.7243 ONT |
0.5582 HUSD |
0.5473 HUSD |
0.5750 HUSD |
0.5682 HUSD |
| 2021-01-12 |
0.5421 HUSD |
28,661.0281 ONT |
0.5373 HUSD |
0.5252 HUSD |
0.5592 HUSD |
0.5339 HUSD |
| 2021-01-11 |
0.5229 HUSD |
86,944.7564 ONT |
0.5279 HUSD |
0.4867 HUSD |
0.5620 HUSD |
0.5467 HUSD |
| 2021-01-10 |
0.5910 HUSD |
80,252.0893 ONT |
0.6200 HUSD |
0.5544 HUSD |
0.6525 HUSD |
0.6498 HUSD |
| 2021-01-09 |
0.6321 HUSD |
19,757.4004 ONT |
0.6190 HUSD |
0.6103 HUSD |
0.6470 HUSD |
0.6395 HUSD |
| 2021-01-08 |
0.5510 HUSD |
39,685.3549 ONT |
0.5657 HUSD |
0.5366 HUSD |
0.5824 HUSD |
0.5378 HUSD |
| 2021-01-07 |
0.5718 HUSD |
70,721.5183 ONT |
0.5959 HUSD |
0.5317 HUSD |
0.6120 HUSD |
0.5478 HUSD |
| 2021-01-06 |
0.5643 HUSD |
72,046.2328 ONT |
0.5547 HUSD |
0.5477 HUSD |
0.5886 HUSD |
0.5827 HUSD |
| 2021-01-05 |
0.5066 HUSD |
29,133.4817 ONT |
0.5060 HUSD |
0.4993 HUSD |
0.5158 HUSD |
0.5095 HUSD |
| 2021-01-04 |
0.4814 HUSD |
27,200.7715 ONT |
0.4852 HUSD |
0.4730 HUSD |
0.4932 HUSD |
0.4829 HUSD |
| 2021-01-03 |
0.4932 HUSD |
41,307.8949 ONT |
0.4888 HUSD |
0.4793 HUSD |
0.5089 HUSD |
0.5046 HUSD |
| 2021-01-02 |
0.4714 HUSD |
35,235.1502 ONT |
0.4834 HUSD |
0.4582 HUSD |
0.4838 HUSD |
0.4646 HUSD |
| 2021-01-01 |
0.4503 HUSD |
26,223.9972 ONT |
0.4596 HUSD |
0.4386 HUSD |
0.4634 HUSD |
0.4519 HUSD |
| 2020-12-31 |
0.4381 HUSD |
20,391.4422 ONT |
0.4352 HUSD |
0.4323 HUSD |
0.4424 HUSD |
0.4411 HUSD |
| 2020-12-30 |
0.4446 HUSD |
29,030.7671 ONT |
0.4440 HUSD |
0.4371 HUSD |
0.4513 HUSD |
0.4456 HUSD |
| 2020-12-29 |
0.4415 HUSD |
20,631.7046 ONT |
0.4347 HUSD |
0.4277 HUSD |
0.4496 HUSD |
0.4488 HUSD |
| 2020-12-28 |
0.4725 HUSD |
18,032.1222 ONT |
0.4694 HUSD |
0.4617 HUSD |
0.4813 HUSD |
0.4670 HUSD |
| 2020-12-27 |
0.4611 HUSD |
15,244.7147 ONT |
0.4707 HUSD |
0.4461 HUSD |
0.4742 HUSD |
0.4520 HUSD |
| 2020-12-26 |
0.4541 HUSD |
28,120.3628 ONT |
0.4417 HUSD |
0.4407 HUSD |
0.4614 HUSD |
0.4532 HUSD |
| 2020-12-25 |
0.4500 HUSD |
20,914.9982 ONT |
0.4614 HUSD |
0.4404 HUSD |
0.4688 HUSD |
0.4472 HUSD |
| 2020-12-24 |
0.4423 HUSD |
22,169.6440 ONT |
0.4424 HUSD |
0.4336 HUSD |
0.4519 HUSD |
0.4495 HUSD |
| 2020-12-23 |
0.4654 HUSD |
17,400.3967 ONT |
0.4644 HUSD |
0.4554 HUSD |
0.4711 HUSD |
0.4572 HUSD |
| 2020-12-22 |
0.5202 HUSD |
11,248.3310 ONT |
0.5236 HUSD |
0.5115 HUSD |
0.5275 HUSD |
0.5136 HUSD |
| 2020-12-21 |
0.5240 HUSD |
11,564.4522 ONT |
0.5255 HUSD |
0.5186 HUSD |
0.5291 HUSD |
0.5256 HUSD |
| 2020-12-20 |
0.5637 HUSD |
28,574.2544 ONT |
0.5708 HUSD |
0.5410 HUSD |
0.5760 HUSD |
0.5508 HUSD |
| 2020-12-19 |
0.5721 HUSD |
19,352.1100 ONT |
0.5758 HUSD |
0.5671 HUSD |
0.5792 HUSD |
0.5717 HUSD |
| 2020-12-18 |
0.5665 HUSD |
11,498.5566 ONT |
0.5609 HUSD |
0.5574 HUSD |
0.5733 HUSD |
0.5689 HUSD |
| 2020-12-17 |
0.5475 HUSD |
23,708.2667 ONT |
0.5515 HUSD |
0.5309 HUSD |
0.5640 HUSD |
0.5309 HUSD |
| 2020-12-16 |
0.5318 HUSD |
17,991.5661 ONT |
0.5283 HUSD |
0.5261 HUSD |
0.5388 HUSD |
0.5348 HUSD |
| 2020-12-15 |
0.5143 HUSD |
10,151.5843 ONT |
0.5136 HUSD |
0.5100 HUSD |
0.5191 HUSD |
0.5152 HUSD |
| 2020-12-14 |
0.5082 HUSD |
15,542.5174 ONT |
0.5083 HUSD |
0.5026 HUSD |
0.5137 HUSD |
0.5109 HUSD |
| 2020-12-13 |
0.5230 HUSD |
23,073.5698 ONT |
0.5180 HUSD |
0.5139 HUSD |
0.5329 HUSD |
0.5160 HUSD |
| 2020-12-12 |
0.4968 HUSD |
18,686.1727 ONT |
0.4930 HUSD |
0.4889 HUSD |
0.5050 HUSD |
0.5033 HUSD |
| 2020-12-11 |
0.4836 HUSD |
17,480.6013 ONT |
0.4866 HUSD |
0.4788 HUSD |
0.4883 HUSD |
0.4815 HUSD |
| 2020-12-10 |
0.4958 HUSD |
11,040.6862 ONT |
0.4926 HUSD |
0.4899 HUSD |
0.5020 HUSD |
0.4976 HUSD |
| 2020-12-09 |
0.5004 HUSD |
17,884.3695 ONT |
0.4993 HUSD |
0.4924 HUSD |
0.5083 HUSD |
0.5053 HUSD |
| 2020-12-08 |
0.5180 HUSD |
13,574.1156 ONT |
0.5233 HUSD |
0.5072 HUSD |
0.5253 HUSD |
0.5097 HUSD |
| 2020-12-07 |
0.5435 HUSD |
12,335.7769 ONT |
0.5520 HUSD |
0.5363 HUSD |
0.5529 HUSD |
0.5445 HUSD |
| 2020-12-06 |
0.5486 HUSD |
6,904.3789 ONT |
0.5478 HUSD |
0.5450 HUSD |
0.5517 HUSD |
0.5504 HUSD |