Identifier on Huobi: onthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.5955 HUSD |
7,994.6667 ONT |
0.5876 HUSD |
0.5876 HUSD |
0.5961 HUSD |
0.6142 HUSD |
| 2022-01-08 |
0.6084 HUSD |
8,856.7548 ONT |
0.6155 HUSD |
0.5755 HUSD |
0.5827 HUSD |
0.5973 HUSD |
| 2022-01-07 |
0.6098 HUSD |
29,607.1961 ONT |
0.6295 HUSD |
0.5911 HUSD |
0.6004 HUSD |
0.6142 HUSD |
| 2022-01-06 |
0.6210 HUSD |
32,198.1374 ONT |
0.6308 HUSD |
0.6096 HUSD |
0.6170 HUSD |
0.6255 HUSD |
| 2022-01-05 |
0.6918 HUSD |
36,850.0109 ONT |
0.6732 HUSD |
0.6469 HUSD |
0.6694 HUSD |
0.6573 HUSD |
| 2022-01-04 |
0.6796 HUSD |
18,003.7153 ONT |
0.6866 HUSD |
0.6672 HUSD |
0.6738 HUSD |
0.6802 HUSD |
| 2022-01-03 |
0.6912 HUSD |
20,409.2558 ONT |
0.7023 HUSD |
0.6720 HUSD |
0.6803 HUSD |
0.6855 HUSD |
| 2022-01-02 |
0.6873 HUSD |
26,180.2125 ONT |
0.6742 HUSD |
0.6702 HUSD |
0.6752 HUSD |
0.7025 HUSD |
| 2022-01-01 |
0.6677 HUSD |
22,179.1947 ONT |
0.6606 HUSD |
0.6590 HUSD |
0.6623 HUSD |
0.6718 HUSD |
| 2021-12-31 |
0.6727 HUSD |
17,240.7616 ONT |
0.6714 HUSD |
0.6504 HUSD |
0.6666 HUSD |
0.6684 HUSD |
| 2021-12-30 |
0.6572 HUSD |
52,766.0252 ONT |
0.6551 HUSD |
0.6444 HUSD |
0.6525 HUSD |
0.6694 HUSD |
| 2021-12-29 |
0.6789 HUSD |
106,988.4111 ONT |
0.6912 HUSD |
0.6626 HUSD |
0.6702 HUSD |
0.6696 HUSD |
| 2021-12-28 |
0.7168 HUSD |
126,175.9092 ONT |
0.7536 HUSD |
0.6846 HUSD |
0.6922 HUSD |
0.6922 HUSD |
| 2021-12-27 |
0.7626 HUSD |
63,329.6759 ONT |
0.7499 HUSD |
0.7295 HUSD |
0.7474 HUSD |
0.7758 HUSD |
| 2021-12-26 |
0.7346 HUSD |
78,691.2872 ONT |
0.7431 HUSD |
0.7204 HUSD |
0.7253 HUSD |
0.7390 HUSD |
| 2021-12-25 |
0.7414 HUSD |
69,953.9243 ONT |
0.7397 HUSD |
0.7222 HUSD |
0.7381 HUSD |
0.7427 HUSD |
| 2021-12-24 |
0.7496 HUSD |
117,212.2073 ONT |
0.7475 HUSD |
0.7354 HUSD |
0.7457 HUSD |
0.7433 HUSD |
| 2021-12-23 |
0.7210 HUSD |
92,457.1928 ONT |
0.7121 HUSD |
0.7020 HUSD |
0.7083 HUSD |
0.7449 HUSD |
| 2021-12-22 |
0.7117 HUSD |
88,434.3222 ONT |
0.7017 HUSD |
0.6959 HUSD |
0.7072 HUSD |
0.7164 HUSD |
| 2021-12-21 |
0.6893 HUSD |
97,618.6109 ONT |
0.6747 HUSD |
0.6656 HUSD |
0.6706 HUSD |
0.7031 HUSD |
| 2021-12-20 |
0.6711 HUSD |
146,103.1552 ONT |
0.6893 HUSD |
0.6506 HUSD |
0.6610 HUSD |
0.6788 HUSD |
| 2021-12-19 |
0.6842 HUSD |
83,354.4133 ONT |
0.6802 HUSD |
0.6590 HUSD |
0.6812 HUSD |
0.6891 HUSD |
| 2021-12-18 |
0.6780 HUSD |
116,475.2427 ONT |
0.6732 HUSD |
0.6632 HUSD |
0.6668 HUSD |
0.6847 HUSD |
| 2021-12-17 |
0.6793 HUSD |
149,992.5002 ONT |
0.6743 HUSD |
0.6537 HUSD |
0.6725 HUSD |
0.6752 HUSD |
| 2021-12-16 |
0.6997 HUSD |
183,915.6718 ONT |
0.6982 HUSD |
0.6714 HUSD |
0.6918 HUSD |
0.6892 HUSD |
| 2021-12-15 |
0.6762 HUSD |
258,200.0063 ONT |
0.6761 HUSD |
0.6394 HUSD |
0.6476 HUSD |
0.7075 HUSD |
| 2021-12-14 |
0.6611 HUSD |
308,117.5699 ONT |
0.6552 HUSD |
0.6413 HUSD |
0.6569 HUSD |
0.6736 HUSD |
| 2021-12-13 |
0.6833 HUSD |
351,461.5403 ONT |
0.7260 HUSD |
0.6495 HUSD |
0.6580 HUSD |
0.6555 HUSD |
| 2021-12-12 |
0.7222 HUSD |
153,650.8282 ONT |
0.7368 HUSD |
0.7070 HUSD |
0.7150 HUSD |
0.7317 HUSD |
| 2021-12-11 |
0.7164 HUSD |
229,997.6975 ONT |
0.6896 HUSD |
0.6789 HUSD |
0.7027 HUSD |
0.7225 HUSD |
| 2021-12-10 |
0.7173 HUSD |
108,716.8888 ONT |
0.7228 HUSD |
0.6941 HUSD |
0.7060 HUSD |
0.7151 HUSD |
| 2021-12-09 |
0.7564 HUSD |
92,744.9528 ONT |
0.8068 HUSD |
0.7194 HUSD |
0.7288 HUSD |
0.7345 HUSD |
| 2021-12-08 |
0.7859 HUSD |
89,138.4034 ONT |
0.7616 HUSD |
0.7545 HUSD |
0.7681 HUSD |
0.8030 HUSD |
| 2021-12-07 |
0.7678 HUSD |
48,583.7216 ONT |
0.7599 HUSD |
0.7462 HUSD |
0.7559 HUSD |
0.7554 HUSD |
| 2021-12-06 |
0.7182 HUSD |
127,022.1730 ONT |
0.7342 HUSD |
0.6676 HUSD |
0.6793 HUSD |
0.7568 HUSD |
| 2021-12-05 |
0.7690 HUSD |
58,020.5413 ONT |
0.7948 HUSD |
0.6512 HUSD |
0.7263 HUSD |
0.7288 HUSD |
| 2021-12-04 |
0.7773 HUSD |
235,647.4435 ONT |
0.9472 HUSD |
0.6079 HUSD |
0.7412 HUSD |
0.7883 HUSD |
| 2021-12-03 |
1.0295 HUSD |
300,873.3852 ONT |
1.0029 HUSD |
0.9193 HUSD |
0.9525 HUSD |
0.9519 HUSD |
| 2021-12-02 |
0.9628 HUSD |
55,868.4128 ONT |
0.9749 HUSD |
0.9356 HUSD |
0.9508 HUSD |
1.0012 HUSD |
| 2021-12-01 |
0.9873 HUSD |
61,044.8972 ONT |
0.9870 HUSD |
0.9573 HUSD |
0.9672 HUSD |
0.9763 HUSD |
| 2021-11-30 |
1.0090 HUSD |
40,132.3678 ONT |
1.0474 HUSD |
0.9844 HUSD |
0.9886 HUSD |
0.9886 HUSD |
| 2021-11-29 |
1.0019 HUSD |
70,840.4295 ONT |
0.9919 HUSD |
0.9754 HUSD |
0.9810 HUSD |
1.0238 HUSD |
| 2021-11-28 |
0.9733 HUSD |
68,803.9711 ONT |
1.0428 HUSD |
0.9295 HUSD |
0.9480 HUSD |
0.9872 HUSD |
| 2021-11-27 |
1.0474 HUSD |
138,633.2876 ONT |
0.9719 HUSD |
0.9639 HUSD |
0.9917 HUSD |
1.0507 HUSD |
| 2021-11-26 |
0.9692 HUSD |
119,962.8156 ONT |
1.0179 HUSD |
0.9109 HUSD |
0.9331 HUSD |
0.9693 HUSD |
| 2021-11-25 |
0.9817 HUSD |
72,914.9225 ONT |
0.9559 HUSD |
0.9446 HUSD |
0.9590 HUSD |
1.0109 HUSD |
| 2021-11-24 |
0.9641 HUSD |
60,958.4377 ONT |
1.0093 HUSD |
0.9358 HUSD |
0.9495 HUSD |
0.9549 HUSD |
| 2021-11-23 |
0.9656 HUSD |
103,799.6464 ONT |
0.9474 HUSD |
0.9377 HUSD |
0.9507 HUSD |
0.9902 HUSD |
| 2021-11-22 |
0.9737 HUSD |
43,035.6929 ONT |
0.9829 HUSD |
0.9350 HUSD |
0.9435 HUSD |
0.9373 HUSD |
| 2021-11-21 |
1.0041 HUSD |
82,922.6067 ONT |
0.9875 HUSD |
0.9819 HUSD |
0.9934 HUSD |
1.0104 HUSD |