Identifier on Huobi: onthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.9786 HUSD |
41,450.3844 ONT |
0.9716 HUSD |
0.9518 HUSD |
0.9601 HUSD |
0.9852 HUSD |
| 2021-11-19 |
0.9498 HUSD |
46,646.4089 ONT |
0.9283 HUSD |
0.9001 HUSD |
0.9106 HUSD |
0.9611 HUSD |
| 2021-11-18 |
0.9740 HUSD |
64,547.3227 ONT |
1.0034 HUSD |
0.9066 HUSD |
0.9361 HUSD |
0.9364 HUSD |
| 2021-11-17 |
0.9868 HUSD |
85,970.2556 ONT |
0.9937 HUSD |
0.9593 HUSD |
0.9763 HUSD |
0.9899 HUSD |
| 2021-11-16 |
0.9935 HUSD |
135,792.5415 ONT |
1.0587 HUSD |
0.9220 HUSD |
0.9956 HUSD |
0.9873 HUSD |
| 2021-11-15 |
1.0874 HUSD |
35,323.4088 ONT |
1.1127 HUSD |
1.0487 HUSD |
1.0553 HUSD |
1.0541 HUSD |
| 2021-11-14 |
1.0969 HUSD |
80,439.3190 ONT |
1.0780 HUSD |
1.0757 HUSD |
1.0838 HUSD |
1.0878 HUSD |
| 2021-11-13 |
1.0602 HUSD |
80,225.8303 ONT |
1.0461 HUSD |
1.0343 HUSD |
1.0371 HUSD |
1.0773 HUSD |
| 2021-11-12 |
1.0402 HUSD |
59,148.2662 ONT |
1.0606 HUSD |
1.0070 HUSD |
1.0230 HUSD |
1.0406 HUSD |
| 2021-11-11 |
1.0660 HUSD |
45,307.5401 ONT |
1.0619 HUSD |
1.0456 HUSD |
1.0584 HUSD |
1.0644 HUSD |
| 2021-11-10 |
1.1505 HUSD |
63,240.1069 ONT |
1.1950 HUSD |
1.1237 HUSD |
1.1420 HUSD |
1.1374 HUSD |
| 2021-11-09 |
1.1545 HUSD |
170,345.4845 ONT |
1.0782 HUSD |
1.0782 HUSD |
1.0940 HUSD |
1.1829 HUSD |
| 2021-11-08 |
1.0511 HUSD |
47,478.8830 ONT |
1.0649 HUSD |
1.0376 HUSD |
1.0442 HUSD |
1.0490 HUSD |
| 2021-11-07 |
1.0686 HUSD |
35,205.2654 ONT |
1.0652 HUSD |
1.0511 HUSD |
1.0586 HUSD |
1.0620 HUSD |
| 2021-11-06 |
1.0723 HUSD |
30,803.8169 ONT |
1.1344 HUSD |
1.0377 HUSD |
1.0566 HUSD |
1.0684 HUSD |
| 2021-11-05 |
1.1334 HUSD |
94,001.0477 ONT |
1.1097 HUSD |
1.0943 HUSD |
1.1055 HUSD |
1.1187 HUSD |
| 2021-11-04 |
1.0973 HUSD |
133,042.4931 ONT |
1.0675 HUSD |
1.0421 HUSD |
1.0675 HUSD |
1.1116 HUSD |
| 2021-11-03 |
1.0526 HUSD |
99,632.4563 ONT |
1.0352 HUSD |
1.0032 HUSD |
1.0257 HUSD |
1.0783 HUSD |
| 2021-11-02 |
1.0323 HUSD |
62,121.0725 ONT |
1.0293 HUSD |
1.0059 HUSD |
1.0114 HUSD |
1.0351 HUSD |
| 2021-11-01 |
1.0401 HUSD |
193,975.0578 ONT |
1.0452 HUSD |
0.9767 HUSD |
0.9987 HUSD |
1.0207 HUSD |
| 2021-10-31 |
1.0445 HUSD |
237,126.9001 ONT |
0.9966 HUSD |
0.9815 HUSD |
1.0230 HUSD |
1.0272 HUSD |
| 2021-10-30 |
0.9633 HUSD |
86,126.0377 ONT |
0.9263 HUSD |
0.8977 HUSD |
0.9142 HUSD |
0.9759 HUSD |
| 2021-10-29 |
0.9076 HUSD |
41,283.2935 ONT |
0.8921 HUSD |
0.8798 HUSD |
0.8947 HUSD |
0.9207 HUSD |
| 2021-10-28 |
0.8678 HUSD |
65,023.7801 ONT |
0.8538 HUSD |
0.8401 HUSD |
0.8600 HUSD |
0.8833 HUSD |
| 2021-10-27 |
0.8773 HUSD |
100,629.0375 ONT |
0.9703 HUSD |
0.7744 HUSD |
0.8575 HUSD |
0.8515 HUSD |
| 2021-10-26 |
0.9774 HUSD |
44,504.0194 ONT |
0.9689 HUSD |
0.9546 HUSD |
0.9656 HUSD |
0.9695 HUSD |
| 2021-10-25 |
0.9652 HUSD |
14,731.7662 ONT |
0.9423 HUSD |
0.9387 HUSD |
0.9493 HUSD |
0.9693 HUSD |
| 2021-10-24 |
0.9404 HUSD |
47,771.4418 ONT |
0.9608 HUSD |
0.9200 HUSD |
0.9305 HUSD |
0.9435 HUSD |
| 2021-10-23 |
0.9631 HUSD |
18,799.7099 ONT |
0.9782 HUSD |
0.9452 HUSD |
0.9506 HUSD |
0.9541 HUSD |
| 2021-10-22 |
0.9948 HUSD |
81,016.6972 ONT |
0.9852 HUSD |
0.9577 HUSD |
0.9721 HUSD |
0.9735 HUSD |
| 2021-10-21 |
0.9754 HUSD |
62,321.4536 ONT |
0.9650 HUSD |
0.9429 HUSD |
0.9642 HUSD |
0.9710 HUSD |
| 2021-10-20 |
0.9339 HUSD |
40,201.1220 ONT |
0.9180 HUSD |
0.9091 HUSD |
0.9129 HUSD |
0.9596 HUSD |
| 2021-10-19 |
0.9202 HUSD |
47,140.6875 ONT |
0.9137 HUSD |
0.9040 HUSD |
0.9095 HUSD |
0.9181 HUSD |
| 2021-10-18 |
0.9194 HUSD |
28,531.4047 ONT |
0.9374 HUSD |
0.9041 HUSD |
0.9090 HUSD |
0.9131 HUSD |
| 2021-10-17 |
0.9650 HUSD |
58,236.1806 ONT |
0.9625 HUSD |
0.9076 HUSD |
0.9301 HUSD |
0.9379 HUSD |
| 2021-10-16 |
0.9614 HUSD |
69,247.3286 ONT |
0.9470 HUSD |
0.9445 HUSD |
0.9534 HUSD |
0.9586 HUSD |
| 2021-10-15 |
0.9402 HUSD |
68,521.4184 ONT |
0.9620 HUSD |
0.9047 HUSD |
0.9204 HUSD |
0.9610 HUSD |
| 2021-10-14 |
0.9874 HUSD |
55,123.6902 ONT |
0.9761 HUSD |
0.9592 HUSD |
0.9645 HUSD |
0.9615 HUSD |
| 2021-10-13 |
0.9496 HUSD |
46,466.5942 ONT |
0.9244 HUSD |
0.8993 HUSD |
0.9129 HUSD |
0.9815 HUSD |
| 2021-10-12 |
0.9102 HUSD |
92,215.5067 ONT |
0.9494 HUSD |
0.8851 HUSD |
0.8952 HUSD |
0.9176 HUSD |
| 2021-10-11 |
0.9987 HUSD |
121,281.9166 ONT |
0.9512 HUSD |
0.9294 HUSD |
0.9429 HUSD |
0.9495 HUSD |
| 2021-10-10 |
0.9936 HUSD |
67,595.9808 ONT |
1.0230 HUSD |
0.9551 HUSD |
0.9748 HUSD |
0.9738 HUSD |
| 2021-10-09 |
1.0472 HUSD |
76,721.4974 ONT |
1.1246 HUSD |
1.0059 HUSD |
1.0173 HUSD |
1.0205 HUSD |
| 2021-10-08 |
1.0381 HUSD |
141,847.7671 ONT |
0.9420 HUSD |
0.9326 HUSD |
0.9429 HUSD |
1.1157 HUSD |
| 2021-10-07 |
0.9439 HUSD |
72,218.3647 ONT |
0.9367 HUSD |
0.9202 HUSD |
0.9328 HUSD |
0.9347 HUSD |
| 2021-10-06 |
0.9165 HUSD |
65,497.3303 ONT |
0.9174 HUSD |
0.8683 HUSD |
0.8770 HUSD |
0.9283 HUSD |
| 2021-10-05 |
0.8952 HUSD |
58,886.2353 ONT |
0.8695 HUSD |
0.8595 HUSD |
0.8670 HUSD |
0.9236 HUSD |
| 2021-10-04 |
0.8645 HUSD |
74,103.2857 ONT |
0.9019 HUSD |
0.8265 HUSD |
0.8512 HUSD |
0.8589 HUSD |
| 2021-10-03 |
0.8747 HUSD |
93,132.4161 ONT |
0.8468 HUSD |
0.8294 HUSD |
0.8379 HUSD |
0.8993 HUSD |
| 2021-10-02 |
0.8504 HUSD |
32,542.4617 ONT |
0.8479 HUSD |
0.8283 HUSD |
0.8375 HUSD |
0.8599 HUSD |