Crypto exchange Huobi

Market Ontology (ONT) / Tether (USDT)

Identifier on Huobi: ontusdt
123...1718
Date Price Volume Open Low High Close
2021-04-21 2.0319 USDT 17,729,491.6248 ONT 2.0990 USDT 1.9032 USDT 1.9897 USDT 2.0369 USDT
2021-04-20 2.0346 USDT 46,219,691.4837 ONT 2.1231 USDT 1.8888 USDT 1.9780 USDT 2.1035 USDT
2021-04-19 2.2812 USDT 87,862,546.5097 ONT 2.3635 USDT 2.0001 USDT 2.1785 USDT 2.1539 USDT
2021-04-18 1.9590 USDT 78,221,550.8608 ONT 2.2741 USDT 1.5280 USDT 1.8453 USDT 2.2242 USDT
2021-04-17 2.4064 USDT 41,051,282.5071 ONT 2.3441 USDT 2.2296 USDT 2.3474 USDT 2.2822 USDT
2021-04-16 2.1685 USDT 60,906,654.3846 ONT 2.0505 USDT 1.9610 USDT 2.0727 USDT 2.3856 USDT
2021-04-15 1.9626 USDT 20,026,658.8466 ONT 1.9022 USDT 1.8785 USDT 1.9192 USDT 2.0549 USDT
2021-04-14 1.9287 USDT 26,647,758.5433 ONT 1.9315 USDT 1.8122 USDT 1.8577 USDT 1.9006 USDT
2021-04-13 1.8685 USDT 21,173,805.7008 ONT 1.8652 USDT 1.7811 USDT 1.8292 USDT 1.9170 USDT
2021-04-12 1.8800 USDT 16,112,669.5016 ONT 1.9708 USDT 1.8067 USDT 1.8410 USDT 1.8666 USDT
2021-04-11 1.9750 USDT 19,140,118.9908 ONT 1.9806 USDT 1.9105 USDT 1.9457 USDT 1.9552 USDT
2021-04-10 2.0013 USDT 19,370,893.9166 ONT 2.0028 USDT 1.8841 USDT 1.9400 USDT 1.9603 USDT
2021-04-09 1.9905 USDT 25,751,811.4222 ONT 1.9430 USDT 1.8735 USDT 1.9104 USDT 1.9755 USDT
2021-04-08 1.8423 USDT 25,827,093.5750 ONT 1.7578 USDT 1.7239 USDT 1.8011 USDT 1.9254 USDT
2021-04-07 1.9229 USDT 66,460,095.7258 ONT 1.9183 USDT 1.6923 USDT 1.7580 USDT 1.8021 USDT
2021-04-06 1.9420 USDT 39,405,398.7006 ONT 1.9642 USDT 1.7756 USDT 1.8748 USDT 1.9267 USDT
2021-04-05 1.8485 USDT 44,119,446.4160 ONT 1.7528 USDT 1.6754 USDT 1.7239 USDT 1.9786 USDT
2021-04-04 1.6777 USDT 19,940,547.3778 ONT 1.5895 USDT 1.5569 USDT 1.6319 USDT 1.7418 USDT
2021-04-03 1.7707 USDT 29,093,650.8873 ONT 1.7777 USDT 1.5624 USDT 1.6336 USDT 1.6399 USDT
2021-04-02 1.7636 USDT 25,457,018.1340 ONT 1.7193 USDT 1.7000 USDT 1.7377 USDT 1.7848 USDT
2021-04-01 1.8192 USDT 50,014,913.8317 ONT 1.7329 USDT 1.7236 USDT 1.7656 USDT 1.7619 USDT
2021-03-31 1.5964 USDT 38,124,880.3873 ONT 1.6454 USDT 1.4660 USDT 1.5429 USDT 1.7199 USDT
2021-03-30 1.6222 USDT 22,702,285.2062 ONT 1.6802 USDT 1.5810 USDT 1.6111 USDT 1.6183 USDT
2021-03-29 1.5791 USDT 37,021,992.2054 ONT 1.5172 USDT 1.4579 USDT 1.4832 USDT 1.6617 USDT
2021-03-28 1.5587 USDT 81,450,802.3868 ONT 1.3738 USDT 1.3723 USDT 1.4978 USDT 1.5007 USDT
2021-03-27 1.3627 USDT 36,851,166.0877 ONT 1.2865 USDT 1.2854 USDT 1.3462 USDT 1.3656 USDT
2021-03-26 1.2535 USDT 22,138,450.8960 ONT 1.1616 USDT 1.1590 USDT 1.2257 USDT 1.2680 USDT
2021-03-25 1.1892 USDT 32,377,274.4091 ONT 1.2120 USDT 1.1269 USDT 1.1770 USDT 1.1686 USDT
2021-03-24 1.3806 USDT 54,172,721.9715 ONT 1.3466 USDT 1.1600 USDT 1.2504 USDT 1.2160 USDT
2021-03-23 1.2662 USDT 30,778,436.3174 ONT 1.2009 USDT 1.1412 USDT 1.1827 USDT 1.3325 USDT
2021-03-22 1.2587 USDT 41,356,166.6536 ONT 1.1839 USDT 1.1536 USDT 1.1879 USDT 1.2158 USDT
2021-03-21 1.1791 USDT 12,047,950.6455 ONT 1.2002 USDT 1.1388 USDT 1.1685 USDT 1.1859 USDT
2021-03-20 1.2469 USDT 17,577,901.2679 ONT 1.1940 USDT 1.1896 USDT 1.2165 USDT 1.2061 USDT
2021-03-19 1.2041 USDT 10,330,918.5545 ONT 1.1850 USDT 1.1520 USDT 1.1937 USDT 1.2029 USDT
2021-03-18 1.2274 USDT 16,492,241.7596 ONT 1.2578 USDT 1.1792 USDT 1.1991 USDT 1.1897 USDT
2021-03-17 1.2041 USDT 24,539,553.4607 ONT 1.1781 USDT 1.1354 USDT 1.1625 USDT 1.2490 USDT
2021-03-16 1.1810 USDT 36,154,333.5319 ONT 1.1379 USDT 1.0800 USDT 1.1537 USDT 1.1776 USDT
2021-03-15 1.1432 USDT 43,860,138.9366 ONT 1.0653 USDT 0.9850 USDT 1.0324 USDT 1.1417 USDT
2021-03-14 1.1082 USDT 12,405,417.8576 ONT 1.1345 USDT 1.0593 USDT 1.0853 USDT 1.1028 USDT
2021-03-13 1.0978 USDT 18,051,748.1707 ONT 1.0678 USDT 1.0137 USDT 1.0375 USDT 1.1236 USDT
2021-03-12 1.0884 USDT 14,197,108.6768 ONT 1.1319 USDT 1.0315 USDT 1.0603 USDT 1.0626 USDT
2021-03-11 1.1178 USDT 15,827,733.0407 ONT 1.1411 USDT 1.0559 USDT 1.0850 USDT 1.1316 USDT
2021-03-10 1.1451 USDT 15,933,270.2354 ONT 1.2136 USDT 1.0987 USDT 1.1358 USDT 1.1430 USDT
2021-03-09 1.1706 USDT 24,747,073.5924 ONT 1.1335 USDT 1.0925 USDT 1.1138 USDT 1.2114 USDT
2021-03-08 1.0632 USDT 18,619,419.9297 ONT 1.0504 USDT 1.0050 USDT 1.0272 USDT 1.1050 USDT
2021-03-07 1.0356 USDT 11,537,614.7972 ONT 1.0403 USDT 1.0050 USDT 1.0244 USDT 1.0364 USDT
2021-03-06 1.0428 USDT 26,494,123.9842 ONT 1.0114 USDT 0.9842 USDT 1.0150 USDT 1.0342 USDT
2021-03-05 0.9371 USDT 17,911,454.0586 ONT 0.9639 USDT 0.8908 USDT 0.9170 USDT 0.9858 USDT
2021-03-04 0.9973 USDT 25,070,885.1739 ONT 1.0310 USDT 0.9320 USDT 0.9536 USDT 0.9652 USDT
2021-03-03 0.9833 USDT 22,291,963.2634 ONT 0.9207 USDT 0.9054 USDT 0.9253 USDT 1.0123 USDT
123...1718