Identifier on Huobi: onthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.5237 HUSD |
9,072.5106 ONT |
0.5338 HUSD |
0.5061 HUSD |
0.5110 HUSD |
0.5636 HUSD |
| 2022-02-27 |
0.5037 HUSD |
9,034.7835 ONT |
0.5104 HUSD |
0.4900 HUSD |
0.4952 HUSD |
0.4999 HUSD |
| 2022-02-26 |
0.5097 HUSD |
6,363.9094 ONT |
0.5086 HUSD |
0.5044 HUSD |
0.5079 HUSD |
0.5102 HUSD |
| 2022-02-25 |
0.4827 HUSD |
12,398.8111 ONT |
0.4832 HUSD |
0.4713 HUSD |
0.4739 HUSD |
0.4935 HUSD |
| 2022-02-24 |
0.4509 HUSD |
90,679.4360 ONT |
0.4789 HUSD |
0.4266 HUSD |
0.4366 HUSD |
0.4571 HUSD |
| 2022-02-23 |
0.5016 HUSD |
27,459.0429 ONT |
0.4970 HUSD |
0.4798 HUSD |
0.4869 HUSD |
0.4798 HUSD |
| 2022-02-22 |
0.4825 HUSD |
5,736.6427 ONT |
0.4785 HUSD |
0.4651 HUSD |
0.4700 HUSD |
0.4866 HUSD |
| 2022-02-21 |
0.5173 HUSD |
15,968.3373 ONT |
0.5113 HUSD |
0.4906 HUSD |
0.5005 HUSD |
0.4916 HUSD |
| 2022-02-20 |
0.5106 HUSD |
20,921.0189 ONT |
0.5393 HUSD |
0.4946 HUSD |
0.5013 HUSD |
0.5067 HUSD |
| 2022-02-19 |
0.5555 HUSD |
7,945.3652 ONT |
0.5621 HUSD |
0.5300 HUSD |
0.5335 HUSD |
0.5346 HUSD |
| 2022-02-18 |
0.5682 HUSD |
39,011.6724 ONT |
0.5375 HUSD |
0.5375 HUSD |
0.5444 HUSD |
0.5564 HUSD |
| 2022-02-17 |
0.5662 HUSD |
58,241.6427 ONT |
0.5957 HUSD |
0.5359 HUSD |
0.5420 HUSD |
0.5407 HUSD |
| 2022-02-16 |
0.5818 HUSD |
17,249.5372 ONT |
0.5887 HUSD |
0.5664 HUSD |
0.5706 HUSD |
0.5783 HUSD |
| 2022-02-15 |
0.5559 HUSD |
20,035.5676 ONT |
0.5391 HUSD |
0.5250 HUSD |
0.5566 HUSD |
0.5802 HUSD |
| 2022-02-14 |
0.5390 HUSD |
24,347.2614 ONT |
0.5526 HUSD |
0.5247 HUSD |
0.5305 HUSD |
0.5399 HUSD |
| 2022-02-13 |
0.5537 HUSD |
50,045.4610 ONT |
0.5447 HUSD |
0.5339 HUSD |
0.5366 HUSD |
0.5489 HUSD |
| 2022-02-12 |
0.5373 HUSD |
17,339.8787 ONT |
0.5339 HUSD |
0.5218 HUSD |
0.5316 HUSD |
0.5446 HUSD |
| 2022-02-11 |
0.5821 HUSD |
21,615.2151 ONT |
0.5894 HUSD |
0.5414 HUSD |
0.5420 HUSD |
0.5414 HUSD |
| 2022-02-10 |
0.6059 HUSD |
36,762.1106 ONT |
0.5857 HUSD |
0.5585 HUSD |
0.5905 HUSD |
0.5906 HUSD |
| 2022-02-09 |
0.5893 HUSD |
5,954.3993 ONT |
0.5983 HUSD |
0.5833 HUSD |
0.5856 HUSD |
0.5869 HUSD |
| 2022-02-08 |
0.5926 HUSD |
12,602.4270 ONT |
0.5018 HUSD |
0.5018 HUSD |
0.5018 HUSD |
0.5949 HUSD |
| 2022-02-07 |
0.5794 HUSD |
30,995.6188 ONT |
0.5694 HUSD |
0.4819 HUSD |
0.4819 HUSD |
0.4819 HUSD |
| 2022-02-06 |
0.5624 HUSD |
25,696.4274 ONT |
0.4980 HUSD |
0.4442 HUSD |
0.4484 HUSD |
0.6322 HUSD |
| 2022-02-05 |
0.5609 HUSD |
43,576.9833 ONT |
0.5577 HUSD |
0.4980 HUSD |
0.4980 HUSD |
0.4980 HUSD |
| 2022-02-04 |
0.5559 HUSD |
75,994.5890 ONT |
0.4999 HUSD |
0.4964 HUSD |
0.5002 HUSD |
0.5565 HUSD |
| 2022-02-03 |
0.4806 HUSD |
49,094.8541 ONT |
0.4829 HUSD |
0.4693 HUSD |
0.4743 HUSD |
0.4911 HUSD |
| 2022-02-02 |
0.4997 HUSD |
67,238.4154 ONT |
0.4999 HUSD |
0.4861 HUSD |
0.4913 HUSD |
0.4953 HUSD |
| 2022-02-01 |
0.4987 HUSD |
54,184.3668 ONT |
0.4844 HUSD |
0.4546 HUSD |
0.4879 HUSD |
0.5018 HUSD |
| 2022-01-31 |
0.4717 HUSD |
38,660.4234 ONT |
0.5569 HUSD |
0.4568 HUSD |
0.4638 HUSD |
0.4835 HUSD |
| 2022-01-30 |
0.4910 HUSD |
20,722.4692 ONT |
0.4844 HUSD |
0.4449 HUSD |
0.4891 HUSD |
0.5569 HUSD |
| 2022-01-29 |
0.4813 HUSD |
3,352.9243 ONT |
0.4730 HUSD |
0.4336 HUSD |
0.4336 HUSD |
0.4843 HUSD |
| 2022-01-28 |
0.4619 HUSD |
17,213.8669 ONT |
0.4606 HUSD |
0.4516 HUSD |
0.4580 HUSD |
0.4727 HUSD |
| 2022-01-27 |
0.4500 HUSD |
14,035.0068 ONT |
0.4555 HUSD |
0.3841 HUSD |
0.4105 HUSD |
0.4585 HUSD |
| 2022-01-26 |
0.4609 HUSD |
8,254.5798 ONT |
0.4506 HUSD |
0.4488 HUSD |
0.4532 HUSD |
0.4546 HUSD |
| 2022-01-25 |
0.4444 HUSD |
6,114.7148 ONT |
0.4445 HUSD |
0.4358 HUSD |
0.4399 HUSD |
0.4434 HUSD |
| 2022-01-24 |
0.4298 HUSD |
37,938.5579 ONT |
0.5323 HUSD |
0.4030 HUSD |
0.4181 HUSD |
0.4579 HUSD |
| 2022-01-23 |
0.4610 HUSD |
22,599.2230 ONT |
0.4581 HUSD |
0.4395 HUSD |
0.4543 HUSD |
0.4800 HUSD |
| 2022-01-22 |
0.4926 HUSD |
34,259.0500 ONT |
0.5023 HUSD |
0.4203 HUSD |
0.4203 HUSD |
0.4525 HUSD |
| 2022-01-21 |
0.5428 HUSD |
27,016.7850 ONT |
0.5682 HUSD |
0.5194 HUSD |
0.5275 HUSD |
0.5248 HUSD |
| 2022-01-20 |
0.6040 HUSD |
32,672.1957 ONT |
0.5933 HUSD |
0.5518 HUSD |
0.5751 HUSD |
0.5751 HUSD |
| 2022-01-19 |
0.5997 HUSD |
26,576.3072 ONT |
0.6161 HUSD |
0.5780 HUSD |
0.5917 HUSD |
0.5963 HUSD |
| 2022-01-18 |
0.6130 HUSD |
11,197.4919 ONT |
0.6224 HUSD |
0.6007 HUSD |
0.6048 HUSD |
0.6070 HUSD |
| 2022-01-17 |
0.6246 HUSD |
8,733.0734 ONT |
0.6523 HUSD |
0.6126 HUSD |
0.6165 HUSD |
0.6133 HUSD |
| 2022-01-16 |
0.6484 HUSD |
12,671.1685 ONT |
0.6473 HUSD |
0.6393 HUSD |
0.6445 HUSD |
0.6530 HUSD |
| 2022-01-15 |
0.6403 HUSD |
36,050.1359 ONT |
0.6231 HUSD |
0.6217 HUSD |
0.6281 HUSD |
0.6461 HUSD |
| 2022-01-14 |
0.6185 HUSD |
22,020.8448 ONT |
0.6094 HUSD |
0.6012 HUSD |
0.6090 HUSD |
0.6210 HUSD |
| 2022-01-13 |
0.6280 HUSD |
11,421.5381 ONT |
0.6386 HUSD |
0.6108 HUSD |
0.6152 HUSD |
0.6152 HUSD |
| 2022-01-12 |
0.6264 HUSD |
2,347.1399 ONT |
0.6133 HUSD |
0.6112 HUSD |
0.6154 HUSD |
0.6363 HUSD |
| 2022-01-11 |
0.6024 HUSD |
2,805.1543 ONT |
0.5865 HUSD |
0.5865 HUSD |
0.5912 HUSD |
0.6116 HUSD |
| 2022-01-10 |
0.5880 HUSD |
4,294.6601 ONT |
0.6123 HUSD |
0.5689 HUSD |
0.5830 HUSD |
0.5854 HUSD |