Identifier on Huobi: onthusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-06-08 |
0.3006 HUSD |
1,773.0675 ONT |
0.3032 HUSD |
0.2985 HUSD |
0.2985 HUSD |
0.2985 HUSD |
2022-06-07 |
0.3004 HUSD |
802.4342 ONT |
0.3098 HUSD |
0.2943 HUSD |
0.2943 HUSD |
0.3136 HUSD |
2022-06-06 |
0.3083 HUSD |
18,215.8742 ONT |
0.3012 HUSD |
0.3012 HUSD |
0.3029 HUSD |
0.3090 HUSD |
2022-06-05 |
0.2903 HUSD |
12,533.3024 ONT |
0.2777 HUSD |
0.2759 HUSD |
0.2759 HUSD |
0.2920 HUSD |
2022-06-04 |
0.2782 HUSD |
46.3283 ONT |
0.2811 HUSD |
0.2754 HUSD |
0.2754 HUSD |
0.2777 HUSD |
2022-06-03 |
0.2791 HUSD |
114.7719 ONT |
0.2940 HUSD |
0.2762 HUSD |
0.2762 HUSD |
0.2818 HUSD |
2022-06-02 |
0.3069 HUSD |
5,819.0334 ONT |
0.2808 HUSD |
0.2808 HUSD |
0.2808 HUSD |
0.2940 HUSD |
2022-06-01 |
0.2942 HUSD |
2,884.0783 ONT |
0.2966 HUSD |
0.2809 HUSD |
0.2809 HUSD |
0.2809 HUSD |
2022-05-31 |
0.2901 HUSD |
773.3698 ONT |
0.2902 HUSD |
0.2839 HUSD |
0.2839 HUSD |
0.2924 HUSD |
2022-05-30 |
0.2832 HUSD |
719.0293 ONT |
0.2691 HUSD |
0.2691 HUSD |
0.2691 HUSD |
0.2877 HUSD |
2022-05-29 |
0.2645 HUSD |
222.8447 ONT |
0.2651 HUSD |
0.2601 HUSD |
0.2604 HUSD |
0.2691 HUSD |
2022-05-28 |
0.2650 HUSD |
345.4632 ONT |
0.2655 HUSD |
0.2571 HUSD |
0.2571 HUSD |
0.2645 HUSD |
2022-05-27 |
0.2624 HUSD |
2,590.6076 ONT |
0.2690 HUSD |
0.2551 HUSD |
0.2551 HUSD |
0.2612 HUSD |
2022-05-26 |
0.2698 HUSD |
1,267.2958 ONT |
0.2894 HUSD |
0.2588 HUSD |
0.2596 HUSD |
0.2673 HUSD |
2022-05-25 |
0.2862 HUSD |
179.7231 ONT |
0.2849 HUSD |
0.2821 HUSD |
0.2821 HUSD |
0.2873 HUSD |
2022-05-24 |
0.2823 HUSD |
777.9043 ONT |
0.2812 HUSD |
0.2768 HUSD |
0.2768 HUSD |
0.2844 HUSD |
2022-05-23 |
0.2954 HUSD |
3,281.5465 ONT |
0.2918 HUSD |
0.2877 HUSD |
0.2895 HUSD |
0.2918 HUSD |
2022-05-22 |
0.2801 HUSD |
2,890.7030 ONT |
0.2737 HUSD |
0.2734 HUSD |
0.2742 HUSD |
0.2864 HUSD |
2022-05-21 |
0.2708 HUSD |
1,101.3914 ONT |
0.2657 HUSD |
0.2640 HUSD |
0.2640 HUSD |
0.2761 HUSD |
2022-05-20 |
0.2768 HUSD |
977.1455 ONT |
0.2730 HUSD |
0.2618 HUSD |
0.2618 HUSD |
0.2618 HUSD |
2022-05-19 |
0.2631 HUSD |
2,448.3882 ONT |
0.2588 HUSD |
0.2500 HUSD |
0.2500 HUSD |
0.2698 HUSD |
2022-05-18 |
0.2718 HUSD |
1,114.9620 ONT |
0.2878 HUSD |
0.2624 HUSD |
0.2624 HUSD |
0.2672 HUSD |
2022-05-17 |
0.2799 HUSD |
1,298.8523 ONT |
0.2774 HUSD |
0.2727 HUSD |
0.2728 HUSD |
0.2835 HUSD |
2022-05-16 |
0.2814 HUSD |
602.0758 ONT |
0.2838 HUSD |
0.2713 HUSD |
0.2713 HUSD |
0.2774 HUSD |
2022-05-15 |
0.2686 HUSD |
220.9982 ONT |
0.2669 HUSD |
0.2487 HUSD |
0.2487 HUSD |
0.2838 HUSD |
2022-05-14 |
0.2584 HUSD |
353.5489 ONT |
0.2592 HUSD |
0.2414 HUSD |
0.2414 HUSD |
0.2536 HUSD |
2022-05-13 |
0.2511 HUSD |
1,443.0120 ONT |
0.2271 HUSD |
0.2177 HUSD |
0.2177 HUSD |
0.2595 HUSD |
2022-05-12 |
0.2062 HUSD |
6,508.5172 ONT |
0.2720 HUSD |
0.1937 HUSD |
0.1937 HUSD |
0.2344 HUSD |
2022-05-11 |
0.3459 HUSD |
46,593.9206 ONT |
0.3720 HUSD |
0.2726 HUSD |
0.2726 HUSD |
0.2726 HUSD |
2022-05-10 |
0.3836 HUSD |
15,324.4853 ONT |
0.3648 HUSD |
0.3575 HUSD |
0.3575 HUSD |
0.3749 HUSD |
2022-05-09 |
0.3999 HUSD |
3,682.7745 ONT |
0.4159 HUSD |
0.3613 HUSD |
0.3613 HUSD |
0.3613 HUSD |
2022-05-08 |
0.4170 HUSD |
19,967.5857 ONT |
0.4190 HUSD |
0.4080 HUSD |
0.4125 HUSD |
0.4214 HUSD |
2022-05-07 |
0.4355 HUSD |
150.7150 ONT |
0.4408 HUSD |
0.4351 HUSD |
0.4372 HUSD |
0.4372 HUSD |
2022-05-06 |
0.4362 HUSD |
11,126.5012 ONT |
0.4442 HUSD |
0.4257 HUSD |
0.4290 HUSD |
0.4408 HUSD |
2022-05-05 |
0.4588 HUSD |
158.4458 ONT |
0.4698 HUSD |
0.4414 HUSD |
0.4414 HUSD |
0.4442 HUSD |
2022-05-04 |
0.4637 HUSD |
294.1452 ONT |
0.4737 HUSD |
0.4567 HUSD |
0.4567 HUSD |
0.4698 HUSD |
2022-05-03 |
0.4706 HUSD |
55.0823 ONT |
0.4544 HUSD |
0.4544 HUSD |
0.4544 HUSD |
0.4737 HUSD |
2022-05-02 |
0.4694 HUSD |
1,697.1128 ONT |
0.4689 HUSD |
0.4519 HUSD |
0.4519 HUSD |
0.4544 HUSD |
2022-05-01 |
0.4442 HUSD |
16,541.6866 ONT |
0.4273 HUSD |
0.4261 HUSD |
0.4261 HUSD |
0.4627 HUSD |
2022-04-30 |
0.4663 HUSD |
436.2985 ONT |
0.4875 HUSD |
0.4634 HUSD |
0.4634 HUSD |
0.4634 HUSD |
2022-04-29 |
0.5145 HUSD |
4,652.6188 ONT |
0.5136 HUSD |
0.4875 HUSD |
0.4875 HUSD |
0.4875 HUSD |
2022-04-28 |
0.5060 HUSD |
9,434.5200 ONT |
0.5106 HUSD |
0.5007 HUSD |
0.5046 HUSD |
0.5144 HUSD |
2022-04-27 |
0.5060 HUSD |
14,365.8712 ONT |
0.4936 HUSD |
0.4936 HUSD |
0.4936 HUSD |
0.5106 HUSD |
2022-04-26 |
0.5388 HUSD |
17,729.3466 ONT |
0.5267 HUSD |
0.5041 HUSD |
0.5041 HUSD |
0.5041 HUSD |
2022-04-25 |
0.5000 HUSD |
16,775.7739 ONT |
0.5169 HUSD |
0.4814 HUSD |
0.4819 HUSD |
0.5168 HUSD |
2022-04-24 |
0.5356 HUSD |
5,622.6569 ONT |
0.5385 HUSD |
0.5217 HUSD |
0.5233 HUSD |
0.5233 HUSD |
2022-04-23 |
0.5503 HUSD |
6,067.5158 ONT |
0.5612 HUSD |
0.5468 HUSD |
0.5468 HUSD |
0.5468 HUSD |
2022-04-22 |
0.5685 HUSD |
91,396.7282 ONT |
0.5414 HUSD |
0.5354 HUSD |
0.5481 HUSD |
0.5633 HUSD |
2022-04-21 |
0.5516 HUSD |
895.6083 ONT |
0.5403 HUSD |
0.5403 HUSD |
0.5403 HUSD |
0.5469 HUSD |
2022-04-20 |
0.5390 HUSD |
11,704.3818 ONT |
0.5417 HUSD |
0.5284 HUSD |
0.5284 HUSD |
0.5403 HUSD |