Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0722 USDT |
10,861,382.7637 ONT |
0.0739 USDT |
0.0691 USDT |
0.0705 USDT |
0.0706 USDT |
| 2025-12-03 |
0.0740 USDT |
2,088,287.3022 ONT |
0.0740 USDT |
0.0726 USDT |
0.0737 USDT |
0.0735 USDT |
| 2025-12-02 |
0.0674 USDT |
13,086,062.9086 ONT |
0.0670 USDT |
0.0654 USDT |
0.0660 USDT |
0.0680 USDT |
| 2025-12-01 |
0.0667 USDT |
4,679,860.7712 ONT |
0.0692 USDT |
0.0652 USDT |
0.0656 USDT |
0.0652 USDT |
| 2025-11-30 |
0.0711 USDT |
6,652,210.6084 ONT |
0.0718 USDT |
0.0706 USDT |
0.0710 USDT |
0.0709 USDT |
| 2025-11-29 |
0.0736 USDT |
1,011,905.5410 ONT |
0.0730 USDT |
0.0721 USDT |
0.0723 USDT |
0.0723 USDT |
| 2025-11-28 |
0.0742 USDT |
23,422,072.4019 ONT |
0.0750 USDT |
0.0721 USDT |
0.0730 USDT |
0.0732 USDT |
| 2025-11-27 |
0.0733 USDT |
1,151,760.2639 ONT |
0.0731 USDT |
0.0726 USDT |
0.0729 USDT |
0.0752 USDT |
| 2025-11-26 |
0.0727 USDT |
44,142,431.0492 ONT |
0.0741 USDT |
0.0707 USDT |
0.0718 USDT |
0.0733 USDT |
| 2025-11-25 |
0.0731 USDT |
2,106,373.5941 ONT |
0.0743 USDT |
0.0716 USDT |
0.0725 USDT |
0.0722 USDT |
| 2025-11-24 |
0.0721 USDT |
820,955.0974 ONT |
0.0718 USDT |
0.0712 USDT |
0.0716 USDT |
0.0715 USDT |
| 2025-11-23 |
0.0711 USDT |
1,850,297.5071 ONT |
0.0707 USDT |
0.0703 USDT |
0.0710 USDT |
0.0713 USDT |
| 2025-11-22 |
0.0709 USDT |
245,933.9937 ONT |
0.0709 USDT |
0.0700 USDT |
0.0707 USDT |
0.0700 USDT |
| 2025-11-21 |
0.0732 USDT |
543,860.3465 ONT |
0.0724 USDT |
0.0722 USDT |
0.0734 USDT |
0.0723 USDT |
| 2025-11-20 |
0.0760 USDT |
6,290.3495 ONT |
0.0760 USDT |
0.0759 USDT |
0.0761 USDT |
0.0761 USDT |
| 2025-11-19 |
0.0755 USDT |
2,828,853.4308 ONT |
0.0778 USDT |
0.0730 USDT |
0.0741 USDT |
0.0761 USDT |
| 2025-11-18 |
0.0765 USDT |
3,451,641.8369 ONT |
0.0758 USDT |
0.0744 USDT |
0.0761 USDT |
0.0780 USDT |
| 2025-11-17 |
0.0773 USDT |
997,232.5235 ONT |
0.0762 USDT |
0.0755 USDT |
0.0771 USDT |
0.0788 USDT |
| 2025-11-16 |
0.0770 USDT |
4,476,816.9880 ONT |
0.0795 USDT |
0.0747 USDT |
0.0763 USDT |
0.0757 USDT |
| 2025-11-15 |
0.0789 USDT |
701,323.3040 ONT |
0.0768 USDT |
0.0767 USDT |
0.0777 USDT |
0.0802 USDT |
| 2025-11-14 |
0.0788 USDT |
7,558,275.9600 ONT |
0.0801 USDT |
0.0763 USDT |
0.0792 USDT |
0.0789 USDT |
| 2025-11-13 |
0.0845 USDT |
1,013,874.9644 ONT |
0.0843 USDT |
0.0830 USDT |
0.0847 USDT |
0.0846 USDT |
| 2025-11-12 |
0.0871 USDT |
28,273,669.7935 ONT |
0.0876 USDT |
0.0824 USDT |
0.0837 USDT |
0.0844 USDT |
| 2025-11-11 |
0.0880 USDT |
10,268,496.1010 ONT |
0.0868 USDT |
0.0843 USDT |
0.0853 USDT |
0.0853 USDT |
| 2025-11-10 |
0.0875 USDT |
7,622,317.5801 ONT |
0.0869 USDT |
0.0858 USDT |
0.0869 USDT |
0.0859 USDT |
| 2025-11-09 |
0.0867 USDT |
508,483.6806 ONT |
0.0890 USDT |
0.0850 USDT |
0.0860 USDT |
0.0857 USDT |
| 2025-11-08 |
0.0922 USDT |
3,443,390.2293 ONT |
0.0920 USDT |
0.0907 USDT |
0.0920 USDT |
0.0916 USDT |
| 2025-11-07 |
0.0897 USDT |
5,630,907.9148 ONT |
0.0839 USDT |
0.0824 USDT |
0.0839 USDT |
0.0918 USDT |
| 2025-11-06 |
0.0817 USDT |
2,101,139.6453 ONT |
0.0822 USDT |
0.0803 USDT |
0.0809 USDT |
0.0807 USDT |
| 2025-11-05 |
0.0774 USDT |
2,062,002.0430 ONT |
0.0778 USDT |
0.0745 USDT |
0.0776 USDT |
0.0788 USDT |
| 2025-11-04 |
0.0770 USDT |
9,235,721.5933 ONT |
0.0807 USDT |
0.0735 USDT |
0.0770 USDT |
0.0778 USDT |
| 2025-11-03 |
0.0814 USDT |
5,823,371.5726 ONT |
0.0888 USDT |
0.0749 USDT |
0.0794 USDT |
0.0791 USDT |
| 2025-11-02 |
0.0891 USDT |
2,180,754.8859 ONT |
0.0897 USDT |
0.0876 USDT |
0.0884 USDT |
0.0892 USDT |
| 2025-11-01 |
0.0868 USDT |
351,958.0067 ONT |
0.0854 USDT |
0.0854 USDT |
0.0862 USDT |
0.0871 USDT |
| 2025-10-31 |
0.0828 USDT |
723,768.7940 ONT |
0.0822 USDT |
0.0819 USDT |
0.0828 USDT |
0.0836 USDT |
| 2025-10-30 |
0.0855 USDT |
2,689,605.2607 ONT |
0.0879 USDT |
0.0825 USDT |
0.0829 USDT |
0.0829 USDT |
| 2025-10-29 |
0.0885 USDT |
4,062,255.1236 ONT |
0.0886 USDT |
0.0875 USDT |
0.0882 USDT |
0.0892 USDT |
| 2025-10-28 |
0.0917 USDT |
516,587.0212 ONT |
0.0918 USDT |
0.0909 USDT |
0.0913 USDT |
0.0913 USDT |
| 2025-10-27 |
0.0963 USDT |
3,149,574.0658 ONT |
0.0962 USDT |
0.0955 USDT |
0.0960 USDT |
0.0956 USDT |
| 2025-10-26 |
0.0957 USDT |
4,026,554.2372 ONT |
0.0918 USDT |
0.0917 USDT |
0.0924 USDT |
0.0962 USDT |
| 2025-10-25 |
0.0906 USDT |
3,958,173.5170 ONT |
0.0913 USDT |
0.0898 USDT |
0.0902 USDT |
0.0915 USDT |
| 2025-10-24 |
0.0916 USDT |
1,488,565.1925 ONT |
0.0908 USDT |
0.0904 USDT |
0.0908 USDT |
0.0910 USDT |
| 2025-10-23 |
0.0905 USDT |
5,982,792.6166 ONT |
0.0901 USDT |
0.0894 USDT |
0.0899 USDT |
0.0901 USDT |
| 2025-10-22 |
0.0927 USDT |
930,056.0349 ONT |
0.0923 USDT |
0.0920 USDT |
0.0924 USDT |
0.0923 USDT |
| 2025-10-21 |
0.0934 USDT |
3,584,925.6942 ONT |
0.0952 USDT |
0.0917 USDT |
0.0922 USDT |
0.0921 USDT |
| 2025-10-20 |
0.0971 USDT |
2,904,181.5837 ONT |
0.0964 USDT |
0.0943 USDT |
0.0953 USDT |
0.0953 USDT |
| 2025-10-19 |
0.0950 USDT |
13,216,703.8958 ONT |
0.0944 USDT |
0.0922 USDT |
0.0928 USDT |
0.0949 USDT |
| 2025-10-18 |
0.0942 USDT |
2,180,211.1809 ONT |
0.0944 USDT |
0.0928 USDT |
0.0936 USDT |
0.0942 USDT |
| 2025-10-17 |
0.0935 USDT |
19,620,814.5557 ONT |
0.0964 USDT |
0.0891 USDT |
0.0909 USDT |
0.0917 USDT |
| 2025-10-16 |
0.0978 USDT |
10,189,718.6071 ONT |
0.0996 USDT |
0.0947 USDT |
0.0964 USDT |
0.0963 USDT |