Identifier on Huobi: onthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.5306 HUSD |
827.3411 ONT |
0.5300 HUSD |
0.5263 HUSD |
0.5263 HUSD |
0.5378 HUSD |
| 2022-04-18 |
0.5135 HUSD |
1,947.0962 ONT |
0.5154 HUSD |
0.4821 HUSD |
0.4821 HUSD |
0.5290 HUSD |
| 2022-04-17 |
0.0000 HUSD |
0.0000 ONT |
0.5238 HUSD |
0.5238 HUSD |
0.5238 HUSD |
0.5238 HUSD |
| 2022-04-16 |
0.5168 HUSD |
947.8876 ONT |
0.5181 HUSD |
0.5167 HUSD |
0.5167 HUSD |
0.5172 HUSD |
| 2022-04-15 |
0.5118 HUSD |
46.5079 ONT |
0.5199 HUSD |
0.5103 HUSD |
0.5103 HUSD |
0.5126 HUSD |
| 2022-04-14 |
0.5199 HUSD |
539.6869 ONT |
0.5131 HUSD |
0.5131 HUSD |
0.5131 HUSD |
0.5199 HUSD |
| 2022-04-13 |
0.5084 HUSD |
37.3225 ONT |
0.4994 HUSD |
0.4994 HUSD |
0.4994 HUSD |
0.5131 HUSD |
| 2022-04-12 |
0.4982 HUSD |
177.7033 ONT |
0.4941 HUSD |
0.4915 HUSD |
0.4915 HUSD |
0.4994 HUSD |
| 2022-04-11 |
0.4949 HUSD |
125.4931 ONT |
0.5517 HUSD |
0.4941 HUSD |
0.4941 HUSD |
0.4941 HUSD |
| 2022-04-10 |
0.5448 HUSD |
874.0916 ONT |
0.5405 HUSD |
0.5377 HUSD |
0.5381 HUSD |
0.5517 HUSD |
| 2022-04-09 |
0.5415 HUSD |
2,893.1275 ONT |
0.5278 HUSD |
0.5278 HUSD |
0.5278 HUSD |
0.5406 HUSD |
| 2022-04-08 |
0.5435 HUSD |
690.2357 ONT |
0.5647 HUSD |
0.5278 HUSD |
0.5278 HUSD |
0.5278 HUSD |
| 2022-04-07 |
0.5631 HUSD |
1,178.3032 ONT |
0.5547 HUSD |
0.5505 HUSD |
0.5505 HUSD |
0.5647 HUSD |
| 2022-04-06 |
0.5835 HUSD |
13,665.4070 ONT |
0.6248 HUSD |
0.5612 HUSD |
0.5612 HUSD |
0.5698 HUSD |
| 2022-04-05 |
0.6266 HUSD |
373.9878 ONT |
0.6358 HUSD |
0.6230 HUSD |
0.6248 HUSD |
0.6248 HUSD |
| 2022-04-04 |
0.6399 HUSD |
1,089.2897 ONT |
0.6553 HUSD |
0.6249 HUSD |
0.6249 HUSD |
0.6381 HUSD |
| 2022-04-03 |
0.6796 HUSD |
19,996.0665 ONT |
0.6750 HUSD |
0.6482 HUSD |
0.6555 HUSD |
0.6555 HUSD |
| 2022-04-02 |
0.6772 HUSD |
1,295.0495 ONT |
0.6659 HUSD |
0.6659 HUSD |
0.6659 HUSD |
0.6914 HUSD |
| 2022-04-01 |
0.6525 HUSD |
3,670.6070 ONT |
0.6549 HUSD |
0.6221 HUSD |
0.6221 HUSD |
0.6583 HUSD |
| 2022-03-31 |
0.6821 HUSD |
4,471.9587 ONT |
0.6821 HUSD |
0.6386 HUSD |
0.6386 HUSD |
0.6537 HUSD |
| 2022-03-30 |
0.6566 HUSD |
5,148.3833 ONT |
0.6318 HUSD |
0.6258 HUSD |
0.6262 HUSD |
0.6677 HUSD |
| 2022-03-29 |
0.6581 HUSD |
18,718.7582 ONT |
0.6267 HUSD |
0.6259 HUSD |
0.6265 HUSD |
0.6295 HUSD |
| 2022-03-28 |
0.6510 HUSD |
11,344.2437 ONT |
0.6274 HUSD |
0.6262 HUSD |
0.6319 HUSD |
0.6521 HUSD |
| 2022-03-27 |
0.6264 HUSD |
34,647.6015 ONT |
0.5832 HUSD |
0.5832 HUSD |
0.6022 HUSD |
0.6312 HUSD |
| 2022-03-26 |
0.5570 HUSD |
530.8613 ONT |
0.5514 HUSD |
0.5505 HUSD |
0.5505 HUSD |
0.5706 HUSD |
| 2022-03-25 |
0.5567 HUSD |
1,755.0399 ONT |
0.5622 HUSD |
0.5444 HUSD |
0.5444 HUSD |
0.5514 HUSD |
| 2022-03-24 |
0.5550 HUSD |
874.5691 ONT |
0.5533 HUSD |
0.5493 HUSD |
0.5493 HUSD |
0.5622 HUSD |
| 2022-03-23 |
0.5439 HUSD |
1,649.0692 ONT |
0.5381 HUSD |
0.5333 HUSD |
0.5333 HUSD |
0.5535 HUSD |
| 2022-03-22 |
0.5475 HUSD |
20,467.9683 ONT |
0.5218 HUSD |
0.5217 HUSD |
0.5218 HUSD |
0.5397 HUSD |
| 2022-03-21 |
0.5210 HUSD |
12,661.8369 ONT |
0.5151 HUSD |
0.5011 HUSD |
0.5052 HUSD |
0.5218 HUSD |
| 2022-03-20 |
0.5290 HUSD |
6,135.3715 ONT |
0.5181 HUSD |
0.5093 HUSD |
0.5093 HUSD |
0.5160 HUSD |
| 2022-03-19 |
0.5110 HUSD |
750.4534 ONT |
0.5127 HUSD |
0.5092 HUSD |
0.5092 HUSD |
0.5152 HUSD |
| 2022-03-18 |
0.5108 HUSD |
1,158.9548 ONT |
0.5086 HUSD |
0.5035 HUSD |
0.5035 HUSD |
0.5127 HUSD |
| 2022-03-17 |
0.5063 HUSD |
2,107.0908 ONT |
0.5018 HUSD |
0.5018 HUSD |
0.5018 HUSD |
0.5086 HUSD |
| 2022-03-16 |
0.4917 HUSD |
1,954.5091 ONT |
0.4894 HUSD |
0.4862 HUSD |
0.4862 HUSD |
0.5018 HUSD |
| 2022-03-15 |
0.4808 HUSD |
464.8494 ONT |
0.4821 HUSD |
0.4723 HUSD |
0.4723 HUSD |
0.4894 HUSD |
| 2022-03-14 |
0.4751 HUSD |
2,418.7086 ONT |
0.4773 HUSD |
0.4711 HUSD |
0.4711 HUSD |
0.4733 HUSD |
| 2022-03-13 |
0.4885 HUSD |
667.4539 ONT |
0.4917 HUSD |
0.4824 HUSD |
0.4824 HUSD |
0.4884 HUSD |
| 2022-03-12 |
0.4926 HUSD |
539.6824 ONT |
0.4836 HUSD |
0.4836 HUSD |
0.4836 HUSD |
0.4917 HUSD |
| 2022-03-11 |
0.4891 HUSD |
954.1995 ONT |
0.4905 HUSD |
0.4836 HUSD |
0.4836 HUSD |
0.4836 HUSD |
| 2022-03-10 |
0.4962 HUSD |
12,436.0252 ONT |
0.5227 HUSD |
0.4876 HUSD |
0.4876 HUSD |
0.4920 HUSD |
| 2022-03-09 |
0.5201 HUSD |
200,634.1819 ONT |
0.5055 HUSD |
0.5054 HUSD |
0.5131 HUSD |
0.5169 HUSD |
| 2022-03-08 |
0.5031 HUSD |
109,008.4335 ONT |
0.4971 HUSD |
0.4957 HUSD |
0.5000 HUSD |
0.5033 HUSD |
| 2022-03-07 |
0.5001 HUSD |
3,829.0703 ONT |
0.5079 HUSD |
0.4847 HUSD |
0.4905 HUSD |
0.4885 HUSD |
| 2022-03-06 |
0.5219 HUSD |
2,685.4338 ONT |
0.5340 HUSD |
0.5106 HUSD |
0.5153 HUSD |
0.5154 HUSD |
| 2022-03-05 |
0.5239 HUSD |
5,944.1847 ONT |
0.5262 HUSD |
0.5156 HUSD |
0.5199 HUSD |
0.5369 HUSD |
| 2022-03-04 |
0.5469 HUSD |
19,619.1410 ONT |
0.5713 HUSD |
0.5015 HUSD |
0.5312 HUSD |
0.5312 HUSD |
| 2022-03-03 |
0.5692 HUSD |
6,259.1821 ONT |
0.5722 HUSD |
0.5528 HUSD |
0.5572 HUSD |
0.5692 HUSD |
| 2022-03-02 |
0.5692 HUSD |
38,280.3598 ONT |
0.5718 HUSD |
0.5555 HUSD |
0.5655 HUSD |
0.5740 HUSD |
| 2022-03-01 |
0.5687 HUSD |
24,217.2586 ONT |
0.5760 HUSD |
0.5536 HUSD |
0.5655 HUSD |
0.5711 HUSD |