Identifier on Huobi: onthusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.8249 HUSD |
70,408.4768 ONT |
0.7759 HUSD |
0.7738 HUSD |
0.7911 HUSD |
0.8447 HUSD |
| 2021-09-30 |
0.7577 HUSD |
38,424.3832 ONT |
0.7294 HUSD |
0.7288 HUSD |
0.7425 HUSD |
0.7724 HUSD |
| 2021-09-29 |
0.7340 HUSD |
74,810.0186 ONT |
0.7150 HUSD |
0.7095 HUSD |
0.7208 HUSD |
0.7208 HUSD |
| 2021-09-28 |
0.7404 HUSD |
67,426.5789 ONT |
0.7482 HUSD |
0.7134 HUSD |
0.7206 HUSD |
0.7265 HUSD |
| 2021-09-27 |
0.7791 HUSD |
37,777.9995 ONT |
0.7852 HUSD |
0.7470 HUSD |
0.7576 HUSD |
0.7583 HUSD |
| 2021-09-26 |
0.7732 HUSD |
43,246.6270 ONT |
0.8077 HUSD |
0.7322 HUSD |
0.7469 HUSD |
0.7965 HUSD |
| 2021-09-25 |
0.8138 HUSD |
27,020.2926 ONT |
0.8245 HUSD |
0.7918 HUSD |
0.8051 HUSD |
0.8054 HUSD |
| 2021-09-24 |
0.8580 HUSD |
70,821.4737 ONT |
0.8992 HUSD |
0.7686 HUSD |
0.7997 HUSD |
0.8190 HUSD |
| 2021-09-23 |
0.8828 HUSD |
31,225.4092 ONT |
0.8783 HUSD |
0.8526 HUSD |
0.8627 HUSD |
0.8813 HUSD |
| 2021-09-22 |
0.8265 HUSD |
70,093.1220 ONT |
0.7776 HUSD |
0.7590 HUSD |
0.8026 HUSD |
0.8755 HUSD |
| 2021-09-21 |
0.8350 HUSD |
73,731.7656 ONT |
0.8442 HUSD |
0.7914 HUSD |
0.8210 HUSD |
0.8006 HUSD |
| 2021-09-20 |
0.8979 HUSD |
96,983.9137 ONT |
0.9733 HUSD |
0.8167 HUSD |
0.8473 HUSD |
0.8363 HUSD |
| 2021-09-19 |
0.9937 HUSD |
40,389.4713 ONT |
1.0102 HUSD |
0.9665 HUSD |
0.9786 HUSD |
0.9859 HUSD |
| 2021-09-18 |
1.0156 HUSD |
49,153.6848 ONT |
0.9956 HUSD |
0.9791 HUSD |
1.0037 HUSD |
1.0005 HUSD |
| 2021-09-17 |
0.9990 HUSD |
66,160.8701 ONT |
1.0131 HUSD |
0.9694 HUSD |
0.9829 HUSD |
0.9929 HUSD |
| 2021-09-16 |
1.0186 HUSD |
67,437.3444 ONT |
1.0499 HUSD |
0.9844 HUSD |
1.0051 HUSD |
1.0051 HUSD |
| 2021-09-15 |
1.0234 HUSD |
45,658.4786 ONT |
1.0130 HUSD |
0.9908 HUSD |
1.0023 HUSD |
1.0373 HUSD |
| 2021-09-14 |
0.9837 HUSD |
96,192.8702 ONT |
0.9572 HUSD |
0.9491 HUSD |
0.9656 HUSD |
1.0032 HUSD |
| 2021-09-13 |
0.9574 HUSD |
82,464.5391 ONT |
1.0119 HUSD |
0.9036 HUSD |
0.9378 HUSD |
0.9632 HUSD |
| 2021-09-12 |
0.9941 HUSD |
68,971.9677 ONT |
0.9816 HUSD |
0.9588 HUSD |
0.9687 HUSD |
1.0135 HUSD |
| 2021-09-11 |
0.9783 HUSD |
43,356.4634 ONT |
0.9480 HUSD |
0.9422 HUSD |
0.9545 HUSD |
0.9933 HUSD |
| 2021-09-10 |
1.0011 HUSD |
76,959.6914 ONT |
1.0295 HUSD |
0.9254 HUSD |
0.9441 HUSD |
0.9388 HUSD |
| 2021-09-09 |
1.0112 HUSD |
132,311.1899 ONT |
0.9987 HUSD |
0.9684 HUSD |
0.9862 HUSD |
1.0186 HUSD |
| 2021-09-08 |
0.9490 HUSD |
127,775.8985 ONT |
0.9927 HUSD |
0.8817 HUSD |
0.9267 HUSD |
1.0022 HUSD |
| 2021-09-07 |
1.0718 HUSD |
288,040.3044 ONT |
1.2939 HUSD |
0.8303 HUSD |
0.9884 HUSD |
0.9573 HUSD |
| 2021-09-06 |
1.2910 HUSD |
101,417.8391 ONT |
1.3262 HUSD |
1.2462 HUSD |
1.2774 HUSD |
1.2961 HUSD |
| 2021-09-05 |
1.2593 HUSD |
121,260.7296 ONT |
1.2268 HUSD |
1.2140 HUSD |
1.2458 HUSD |
1.2968 HUSD |
| 2021-09-04 |
1.2089 HUSD |
99,399.9235 ONT |
1.1794 HUSD |
1.1747 HUSD |
1.1828 HUSD |
1.2269 HUSD |
| 2021-09-03 |
1.1587 HUSD |
71,903.7580 ONT |
1.1659 HUSD |
1.1229 HUSD |
1.1361 HUSD |
1.1634 HUSD |
| 2021-09-02 |
1.1264 HUSD |
91,945.3009 ONT |
1.1116 HUSD |
1.0940 HUSD |
1.1031 HUSD |
1.1804 HUSD |
| 2021-09-01 |
1.0632 HUSD |
45,684.4758 ONT |
1.0380 HUSD |
1.0201 HUSD |
1.0305 HUSD |
1.0914 HUSD |
| 2021-08-31 |
1.0418 HUSD |
48,568.3939 ONT |
1.0253 HUSD |
1.0167 HUSD |
1.0252 HUSD |
1.0314 HUSD |
| 2021-08-30 |
1.0392 HUSD |
37,329.5286 ONT |
1.0714 HUSD |
1.0116 HUSD |
1.0253 HUSD |
1.0559 HUSD |
| 2021-08-29 |
1.0755 HUSD |
58,929.4005 ONT |
1.0904 HUSD |
1.0532 HUSD |
1.0651 HUSD |
1.0759 HUSD |
| 2021-08-28 |
1.0862 HUSD |
56,112.4201 ONT |
1.0948 HUSD |
1.0630 HUSD |
1.0752 HUSD |
1.0757 HUSD |
| 2021-08-27 |
1.0328 HUSD |
74,120.8279 ONT |
1.0344 HUSD |
0.9899 HUSD |
1.0068 HUSD |
1.0839 HUSD |
| 2021-08-26 |
1.0649 HUSD |
104,594.1826 ONT |
1.1417 HUSD |
1.0229 HUSD |
1.0374 HUSD |
1.0418 HUSD |
| 2021-08-25 |
1.0919 HUSD |
114,784.3695 ONT |
1.0964 HUSD |
1.0362 HUSD |
1.0498 HUSD |
1.1240 HUSD |
| 2021-08-24 |
1.2079 HUSD |
198,482.5280 ONT |
1.1731 HUSD |
1.0708 HUSD |
1.1107 HUSD |
1.1131 HUSD |
| 2021-08-23 |
1.1580 HUSD |
120,891.1729 ONT |
1.1407 HUSD |
1.1295 HUSD |
1.1407 HUSD |
1.1572 HUSD |
| 2021-08-22 |
1.1051 HUSD |
85,185.3202 ONT |
1.0716 HUSD |
1.0622 HUSD |
1.0722 HUSD |
1.1226 HUSD |
| 2021-08-21 |
1.0793 HUSD |
58,181.7970 ONT |
1.0882 HUSD |
1.0477 HUSD |
1.0632 HUSD |
1.0781 HUSD |
| 2021-08-20 |
1.0646 HUSD |
51,825.9539 ONT |
1.0489 HUSD |
1.0414 HUSD |
1.0502 HUSD |
1.0752 HUSD |
| 2021-08-19 |
1.0072 HUSD |
70,323.1360 ONT |
0.9870 HUSD |
0.9663 HUSD |
0.9820 HUSD |
1.0391 HUSD |
| 2021-08-18 |
0.9914 HUSD |
77,854.0072 ONT |
1.0057 HUSD |
0.9465 HUSD |
0.9609 HUSD |
0.9609 HUSD |
| 2021-08-17 |
1.0514 HUSD |
107,110.1138 ONT |
1.0837 HUSD |
0.9988 HUSD |
1.0205 HUSD |
1.0151 HUSD |
| 2021-08-16 |
1.1281 HUSD |
56,109.7497 ONT |
1.1322 HUSD |
1.0572 HUSD |
1.0865 HUSD |
1.0966 HUSD |
| 2021-08-15 |
1.0611 HUSD |
48,505.9118 ONT |
1.0867 HUSD |
1.0258 HUSD |
1.0410 HUSD |
1.1064 HUSD |
| 2021-08-14 |
1.0602 HUSD |
83,651.7300 ONT |
1.0729 HUSD |
1.0236 HUSD |
1.0510 HUSD |
1.0741 HUSD |
| 2021-08-13 |
1.0143 HUSD |
36,971.4261 ONT |
0.9683 HUSD |
0.9551 HUSD |
0.9844 HUSD |
1.0453 HUSD |