Identifier on Huobi: onthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.5538 HUSD |
12,282.6111 ONT |
0.5559 HUSD |
0.5501 HUSD |
0.5559 HUSD |
0.5525 HUSD |
| 2020-12-04 |
0.5625 HUSD |
40,425.9778 ONT |
0.5641 HUSD |
0.5472 HUSD |
0.5697 HUSD |
0.5489 HUSD |
| 2020-12-03 |
0.5865 HUSD |
52,062.8695 ONT |
0.5860 HUSD |
0.5755 HUSD |
0.5953 HUSD |
0.5899 HUSD |
| 2020-12-02 |
0.5732 HUSD |
50,251.2674 ONT |
0.5662 HUSD |
0.5598 HUSD |
0.5827 HUSD |
0.5767 HUSD |
| 2020-12-01 |
0.5673 HUSD |
54,723.8820 ONT |
0.5803 HUSD |
0.5583 HUSD |
0.5844 HUSD |
0.5750 HUSD |
| 2020-11-30 |
0.5912 HUSD |
30,914.4731 ONT |
0.5820 HUSD |
0.5810 HUSD |
0.6033 HUSD |
0.5932 HUSD |
| 2020-11-29 |
0.5637 HUSD |
34,193.4043 ONT |
0.5692 HUSD |
0.5557 HUSD |
0.5730 HUSD |
0.5718 HUSD |
| 2020-11-28 |
0.5682 HUSD |
37,946.0576 ONT |
0.5808 HUSD |
0.5600 HUSD |
0.5808 HUSD |
0.5638 HUSD |
| 2020-11-27 |
0.5346 HUSD |
30,878.4221 ONT |
0.5203 HUSD |
0.5196 HUSD |
0.5431 HUSD |
0.5418 HUSD |
| 2020-11-26 |
0.5363 HUSD |
40,992.3867 ONT |
0.5567 HUSD |
0.5107 HUSD |
0.5613 HUSD |
0.5517 HUSD |
| 2020-11-25 |
0.6829 HUSD |
51,133.5848 ONT |
0.6855 HUSD |
0.6513 HUSD |
0.7124 HUSD |
0.6619 HUSD |
| 2020-11-24 |
0.6306 HUSD |
50,685.0856 ONT |
0.6297 HUSD |
0.6175 HUSD |
0.6407 HUSD |
0.6247 HUSD |
| 2020-11-23 |
0.6073 HUSD |
135,489.1551 ONT |
0.5683 HUSD |
0.5657 HUSD |
0.6516 HUSD |
0.5979 HUSD |
| 2020-11-22 |
0.5923 HUSD |
48,038.9871 ONT |
0.5683 HUSD |
0.5657 HUSD |
0.6100 HUSD |
0.6082 HUSD |
| 2020-11-21 |
0.5598 HUSD |
24,592.1909 ONT |
0.5454 HUSD |
0.5415 HUSD |
0.5690 HUSD |
0.5680 HUSD |
| 2020-11-20 |
0.5658 HUSD |
35,437.0275 ONT |
0.5779 HUSD |
0.5565 HUSD |
0.5843 HUSD |
0.5733 HUSD |
| 2020-11-19 |
0.5061 HUSD |
40,617.1471 ONT |
0.5106 HUSD |
0.5013 HUSD |
0.5124 HUSD |
0.5090 HUSD |
| 2020-11-18 |
0.4902 HUSD |
32,168.6722 ONT |
0.4946 HUSD |
0.4833 HUSD |
0.4975 HUSD |
0.4886 HUSD |
| 2020-11-17 |
0.4842 HUSD |
29,295.4249 ONT |
0.4827 HUSD |
0.4773 HUSD |
0.4912 HUSD |
0.4912 HUSD |
| 2020-11-16 |
0.5076 HUSD |
38,253.6959 ONT |
0.5095 HUSD |
0.4982 HUSD |
0.5169 HUSD |
0.5053 HUSD |
| 2020-11-15 |
0.4745 HUSD |
26,896.9797 ONT |
0.4802 HUSD |
0.4699 HUSD |
0.4802 HUSD |
0.4745 HUSD |
| 2020-11-14 |
0.4629 HUSD |
22,161.4780 ONT |
0.4734 HUSD |
0.4561 HUSD |
0.4763 HUSD |
0.4618 HUSD |
| 2020-11-13 |
0.4757 HUSD |
20,527.7081 ONT |
0.4748 HUSD |
0.4686 HUSD |
0.4803 HUSD |
0.4764 HUSD |
| 2020-11-12 |
0.4866 HUSD |
29,116.1326 ONT |
0.4903 HUSD |
0.4817 HUSD |
0.4904 HUSD |
0.4881 HUSD |
| 2020-11-11 |
0.4677 HUSD |
28,692.0626 ONT |
0.4737 HUSD |
0.4641 HUSD |
0.4738 HUSD |
0.4667 HUSD |
| 2020-11-10 |
0.4851 HUSD |
17,525.8548 ONT |
0.4871 HUSD |
0.4769 HUSD |
0.4935 HUSD |
0.4793 HUSD |
| 2020-11-09 |
0.4792 HUSD |
29,355.2976 ONT |
0.4698 HUSD |
0.4691 HUSD |
0.4863 HUSD |
0.4816 HUSD |
| 2020-11-08 |
0.4627 HUSD |
26,203.8203 ONT |
0.4549 HUSD |
0.4512 HUSD |
0.4730 HUSD |
0.4685 HUSD |
| 2020-11-07 |
0.4674 HUSD |
31,730.9486 ONT |
0.4706 HUSD |
0.4608 HUSD |
0.4743 HUSD |
0.4718 HUSD |
| 2020-11-06 |
0.4474 HUSD |
49,155.4635 ONT |
0.4591 HUSD |
0.4348 HUSD |
0.4640 HUSD |
0.4453 HUSD |
| 2020-11-05 |
0.4713 HUSD |
34,340.5572 ONT |
0.4623 HUSD |
0.4623 HUSD |
0.4765 HUSD |
0.4747 HUSD |
| 2020-11-04 |
0.4338 HUSD |
26,129.2352 ONT |
0.4355 HUSD |
0.4287 HUSD |
0.4398 HUSD |
0.4331 HUSD |
| 2020-11-03 |
0.4182 HUSD |
30,749.4413 ONT |
0.4061 HUSD |
0.4039 HUSD |
0.4233 HUSD |
0.4180 HUSD |
| 2020-11-02 |
0.4192 HUSD |
18,702.8387 ONT |
0.4168 HUSD |
0.4145 HUSD |
0.4258 HUSD |
0.4238 HUSD |
| 2020-11-01 |
0.4393 HUSD |
24,929.4783 ONT |
0.4401 HUSD |
0.4318 HUSD |
0.4428 HUSD |
0.4330 HUSD |
| 2020-10-31 |
0.4506 HUSD |
53,155.6438 ONT |
0.4494 HUSD |
0.4431 HUSD |
0.4570 HUSD |
0.4501 HUSD |
| 2020-10-30 |
0.4484 HUSD |
32,551.6804 ONT |
0.4525 HUSD |
0.4434 HUSD |
0.4548 HUSD |
0.4458 HUSD |
| 2020-10-29 |
0.4425 HUSD |
33,753.4863 ONT |
0.4361 HUSD |
0.4342 HUSD |
0.4487 HUSD |
0.4475 HUSD |
| 2020-10-28 |
0.4537 HUSD |
23,391.1676 ONT |
0.4602 HUSD |
0.4473 HUSD |
0.4602 HUSD |
0.4529 HUSD |
| 2020-10-27 |
0.4782 HUSD |
20,877.5853 ONT |
0.4806 HUSD |
0.4713 HUSD |
0.4815 HUSD |
0.4715 HUSD |
| 2020-10-26 |
0.5119 HUSD |
25,165.7157 ONT |
0.5148 HUSD |
0.5060 HUSD |
0.5187 HUSD |
0.5067 HUSD |
| 2020-10-25 |
0.5158 HUSD |
38,308.5981 ONT |
0.5236 HUSD |
0.5068 HUSD |
0.5267 HUSD |
0.5163 HUSD |
| 2020-10-24 |
0.5399 HUSD |
20,657.5012 ONT |
0.5347 HUSD |
0.5330 HUSD |
0.5429 HUSD |
0.5376 HUSD |
| 2020-10-23 |
0.5504 HUSD |
35,135.6192 ONT |
0.5499 HUSD |
0.5450 HUSD |
0.5542 HUSD |
0.5479 HUSD |
| 2020-10-22 |
0.5393 HUSD |
34,164.0075 ONT |
0.5426 HUSD |
0.5317 HUSD |
0.5459 HUSD |
0.5412 HUSD |
| 2020-10-21 |
0.5640 HUSD |
23,677.2540 ONT |
0.5638 HUSD |
0.5563 HUSD |
0.5682 HUSD |
0.5625 HUSD |
| 2020-10-20 |
0.5531 HUSD |
21,549.7255 ONT |
0.5528 HUSD |
0.5483 HUSD |
0.5573 HUSD |
0.5524 HUSD |
| 2020-10-19 |
0.5251 HUSD |
23,008.9545 ONT |
0.5393 HUSD |
0.5147 HUSD |
0.5426 HUSD |
0.5185 HUSD |