Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0437 USDT |
8,201,212.8184 ONT |
0.0434 USDT |
0.0426 USDT |
0.0435 USDT |
0.0435 USDT |
| 2026-02-26 |
0.0434 USDT |
8,876,791.9995 ONT |
0.0433 USDT |
0.0418 USDT |
0.0424 USDT |
0.0432 USDT |
| 2026-02-25 |
0.0416 USDT |
8,226,068.7370 ONT |
0.0401 USDT |
0.0401 USDT |
0.0416 USDT |
0.0422 USDT |
| 2026-02-24 |
0.0417 USDT |
2,283,725.1180 ONT |
0.0402 USDT |
0.0402 USDT |
0.0411 USDT |
0.0411 USDT |
| 2026-02-23 |
0.0404 USDT |
2,494,228.5935 ONT |
0.0419 USDT |
0.0397 USDT |
0.0400 USDT |
0.0403 USDT |
| 2026-02-22 |
0.0424 USDT |
1,494,051.5516 ONT |
0.0431 USDT |
0.0413 USDT |
0.0417 USDT |
0.0419 USDT |
| 2026-02-21 |
0.0445 USDT |
1,512,199.8298 ONT |
0.0449 USDT |
0.0438 USDT |
0.0438 USDT |
0.0438 USDT |
| 2026-02-20 |
0.0448 USDT |
753,579.0914 ONT |
0.0445 USDT |
0.0441 USDT |
0.0444 USDT |
0.0444 USDT |
| 2026-02-19 |
0.0455 USDT |
239,586.2007 ONT |
0.0460 USDT |
0.0443 USDT |
0.0449 USDT |
0.0446 USDT |
| 2026-02-18 |
0.0505 USDT |
26,053,209.3446 ONT |
0.0509 USDT |
0.0457 USDT |
0.0460 USDT |
0.0460 USDT |
| 2026-02-17 |
0.0469 USDT |
1,218,590.3840 ONT |
0.0481 USDT |
0.0463 USDT |
0.0466 USDT |
0.0468 USDT |
| 2026-02-16 |
0.0461 USDT |
47,161.2182 ONT |
0.0461 USDT |
0.0460 USDT |
0.0460 USDT |
0.0460 USDT |
| 2026-02-15 |
0.0465 USDT |
4,812,087.1663 ONT |
0.0481 USDT |
0.0451 USDT |
0.0457 USDT |
0.0459 USDT |
| 2026-02-14 |
0.0471 USDT |
1,585,369.9777 ONT |
0.0465 USDT |
0.0464 USDT |
0.0464 USDT |
0.0475 USDT |
| 2026-02-13 |
0.0447 USDT |
695,558.6214 ONT |
0.0452 USDT |
0.0442 USDT |
0.0445 USDT |
0.0448 USDT |
| 2026-02-12 |
0.0450 USDT |
185,915.6653 ONT |
0.0447 USDT |
0.0447 USDT |
0.0449 USDT |
0.0449 USDT |
| 2026-02-11 |
0.0443 USDT |
88,542.6104 ONT |
0.0442 USDT |
0.0442 USDT |
0.0442 USDT |
0.0442 USDT |
| 2026-02-10 |
0.0453 USDT |
612,778.7057 ONT |
0.0460 USDT |
0.0445 USDT |
0.0451 USDT |
0.0450 USDT |
| 2026-02-09 |
0.0455 USDT |
2,633,964.0434 ONT |
0.0461 USDT |
0.0443 USDT |
0.0445 USDT |
0.0460 USDT |
| 2026-02-08 |
0.0467 USDT |
1,269,960.9876 ONT |
0.0471 USDT |
0.0461 USDT |
0.0464 USDT |
0.0466 USDT |
| 2026-02-07 |
0.0471 USDT |
1,774,268.4814 ONT |
0.0463 USDT |
0.0463 USDT |
0.0469 USDT |
0.0472 USDT |
| 2026-02-06 |
0.0422 USDT |
5,330,244.3592 ONT |
0.0430 USDT |
0.0396 USDT |
0.0429 USDT |
0.0468 USDT |
| 2026-02-05 |
0.0500 USDT |
2,810,508.0518 ONT |
0.0512 USDT |
0.0489 USDT |
0.0497 USDT |
0.0498 USDT |
| 2026-02-04 |
0.0513 USDT |
1,904,064.7276 ONT |
0.0533 USDT |
0.0500 USDT |
0.0509 USDT |
0.0512 USDT |
| 2026-02-03 |
0.0534 USDT |
11,309,513.3078 ONT |
0.0526 USDT |
0.0515 USDT |
0.0525 USDT |
0.0531 USDT |
| 2026-02-02 |
0.0499 USDT |
1,184,361.2673 ONT |
0.0504 USDT |
0.0486 USDT |
0.0502 USDT |
0.0497 USDT |
| 2026-02-01 |
0.0521 USDT |
3,487,673.2724 ONT |
0.0522 USDT |
0.0494 USDT |
0.0505 USDT |
0.0503 USDT |
| 2026-01-31 |
0.0544 USDT |
417,367.3433 ONT |
0.0553 USDT |
0.0535 USDT |
0.0539 USDT |
0.0539 USDT |
| 2026-01-30 |
0.0554 USDT |
3,942,923.2735 ONT |
0.0561 USDT |
0.0541 USDT |
0.0549 USDT |
0.0549 USDT |
| 2026-01-29 |
0.0573 USDT |
5,599,826.6942 ONT |
0.0598 USDT |
0.0552 USDT |
0.0560 USDT |
0.0560 USDT |
| 2026-01-28 |
0.0614 USDT |
898,520.1544 ONT |
0.0594 USDT |
0.0589 USDT |
0.0593 USDT |
0.0613 USDT |
| 2026-01-27 |
0.0617 USDT |
7,154,408.2248 ONT |
0.0586 USDT |
0.0578 USDT |
0.0586 USDT |
0.0586 USDT |
| 2026-01-26 |
0.0565 USDT |
500,052.0001 ONT |
0.0558 USDT |
0.0557 USDT |
0.0561 USDT |
0.0572 USDT |
| 2026-01-25 |
0.0566 USDT |
1,075,808.0590 ONT |
0.0594 USDT |
0.0550 USDT |
0.0554 USDT |
0.0558 USDT |
| 2026-01-24 |
0.0579 USDT |
6,405,275.5984 ONT |
0.0584 USDT |
0.0573 USDT |
0.0576 USDT |
0.0576 USDT |
| 2026-01-23 |
0.0588 USDT |
166,220.5933 ONT |
0.0588 USDT |
0.0585 USDT |
0.0587 USDT |
0.0591 USDT |
| 2026-01-22 |
0.0602 USDT |
1,960,393.0519 ONT |
0.0598 USDT |
0.0598 USDT |
0.0601 USDT |
0.0600 USDT |
| 2026-01-21 |
0.0585 USDT |
484,340.6448 ONT |
0.0584 USDT |
0.0583 USDT |
0.0588 USDT |
0.0587 USDT |
| 2026-01-20 |
0.0599 USDT |
2,719,123.7582 ONT |
0.0608 USDT |
0.0571 USDT |
0.0582 USDT |
0.0584 USDT |
| 2026-01-19 |
0.0605 USDT |
7,788,150.7247 ONT |
0.0633 USDT |
0.0565 USDT |
0.0603 USDT |
0.0615 USDT |
| 2026-01-18 |
0.0658 USDT |
459,028.0810 ONT |
0.0668 USDT |
0.0649 USDT |
0.0653 USDT |
0.0656 USDT |
| 2026-01-17 |
0.0674 USDT |
2,710,181.6810 ONT |
0.0679 USDT |
0.0666 USDT |
0.0671 USDT |
0.0675 USDT |
| 2026-01-16 |
0.0658 USDT |
11,294.3488 ONT |
0.0663 USDT |
0.0653 USDT |
0.0653 USDT |
0.0653 USDT |
| 2026-01-15 |
0.0667 USDT |
134,456.8350 ONT |
0.0670 USDT |
0.0663 USDT |
0.0670 USDT |
0.0663 USDT |
| 2026-01-14 |
0.0676 USDT |
7,495,185.0024 ONT |
0.0654 USDT |
0.0654 USDT |
0.0661 USDT |
0.0669 USDT |
| 2026-01-13 |
0.0647 USDT |
4,943,428.9551 ONT |
0.0622 USDT |
0.0617 USDT |
0.0620 USDT |
0.0651 USDT |
| 2026-01-12 |
0.0633 USDT |
16,467,040.4329 ONT |
0.0635 USDT |
0.0615 USDT |
0.0621 USDT |
0.0616 USDT |
| 2026-01-11 |
0.0641 USDT |
822,550.3306 ONT |
0.0637 USDT |
0.0628 USDT |
0.0631 USDT |
0.0636 USDT |
| 2026-01-10 |
0.0653 USDT |
22,964,199.4843 ONT |
0.0646 USDT |
0.0635 USDT |
0.0638 USDT |
0.0649 USDT |
| 2026-01-09 |
0.0647 USDT |
594,973.0096 ONT |
0.0656 USDT |
0.0633 USDT |
0.0646 USDT |
0.0636 USDT |