Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.3775 USDT |
928,168.5142 ONT |
0.3858 USDT |
0.3653 USDT |
0.3738 USDT |
0.3728 USDT |
| 2024-04-26 |
0.3845 USDT |
2,897,784.2706 ONT |
0.3980 USDT |
0.3724 USDT |
0.3800 USDT |
0.3905 USDT |
| 2024-04-25 |
0.4074 USDT |
3,813,570.2418 ONT |
0.4291 USDT |
0.3954 USDT |
0.3987 USDT |
0.3982 USDT |
| 2024-04-24 |
0.4258 USDT |
2,709,453.1759 ONT |
0.4255 USDT |
0.4115 USDT |
0.4197 USDT |
0.4173 USDT |
| 2024-04-23 |
0.4725 USDT |
3,043,732.2802 ONT |
0.4658 USDT |
0.4414 USDT |
0.4432 USDT |
0.4423 USDT |
| 2024-04-22 |
0.4519 USDT |
3,980,606.8911 ONT |
0.4003 USDT |
0.3996 USDT |
0.4162 USDT |
0.4760 USDT |
| 2024-04-21 |
0.3774 USDT |
2,651,086.9844 ONT |
0.3677 USDT |
0.3549 USDT |
0.3600 USDT |
0.4156 USDT |
| 2024-04-20 |
0.3710 USDT |
3,189,936.9075 ONT |
0.3636 USDT |
0.3540 USDT |
0.3625 USDT |
0.3654 USDT |
| 2024-04-19 |
0.3702 USDT |
5,777,342.2361 ONT |
0.3298 USDT |
0.3298 USDT |
0.3620 USDT |
0.3646 USDT |
| 2024-04-18 |
0.2945 USDT |
3,615,513.9740 ONT |
0.2932 USDT |
0.2760 USDT |
0.2825 USDT |
0.3310 USDT |
| 2024-04-17 |
0.3071 USDT |
2,864,613.3996 ONT |
0.3257 USDT |
0.2891 USDT |
0.2982 USDT |
0.2935 USDT |
| 2024-04-16 |
0.3118 USDT |
4,454,369.3224 ONT |
0.3186 USDT |
0.2912 USDT |
0.3027 USDT |
0.3069 USDT |
| 2024-04-15 |
0.3329 USDT |
4,818,598.0605 ONT |
0.3096 USDT |
0.2972 USDT |
0.3081 USDT |
0.3074 USDT |
| 2024-04-14 |
0.2764 USDT |
5,112,325.3468 ONT |
0.2843 USDT |
0.2582 USDT |
0.2675 USDT |
0.2757 USDT |
| 2024-04-13 |
0.3495 USDT |
4,744,121.1174 ONT |
0.3854 USDT |
0.3087 USDT |
0.3175 USDT |
0.3124 USDT |
| 2024-04-12 |
0.4058 USDT |
4,091,772.2848 ONT |
0.3850 USDT |
0.3448 USDT |
0.3683 USDT |
0.3903 USDT |
| 2024-04-11 |
0.3780 USDT |
3,756,739.8633 ONT |
0.3688 USDT |
0.3582 USDT |
0.3687 USDT |
0.3858 USDT |
| 2024-04-10 |
0.3457 USDT |
3,685,833.9220 ONT |
0.3391 USDT |
0.3321 USDT |
0.3395 USDT |
0.3570 USDT |
| 2024-04-09 |
0.3473 USDT |
3,449,554.8770 ONT |
0.3598 USDT |
0.3371 USDT |
0.3427 USDT |
0.3388 USDT |
| 2024-04-08 |
0.3437 USDT |
2,260,993.2473 ONT |
0.3274 USDT |
0.3192 USDT |
0.3225 USDT |
0.3621 USDT |
| 2024-04-07 |
0.3247 USDT |
2,046,181.1758 ONT |
0.3184 USDT |
0.3168 USDT |
0.3188 USDT |
0.3259 USDT |
| 2024-04-06 |
0.3161 USDT |
1,907,339.0920 ONT |
0.3126 USDT |
0.3109 USDT |
0.3150 USDT |
0.3191 USDT |
| 2024-04-05 |
0.3131 USDT |
1,895,750.7011 ONT |
0.3204 USDT |
0.3018 USDT |
0.3087 USDT |
0.3173 USDT |
| 2024-04-04 |
0.3182 USDT |
1,814,067.7872 ONT |
0.3084 USDT |
0.3031 USDT |
0.3079 USDT |
0.3265 USDT |
| 2024-04-03 |
0.3129 USDT |
1,725,524.0116 ONT |
0.3136 USDT |
0.3021 USDT |
0.3065 USDT |
0.3065 USDT |
| 2024-04-02 |
0.3222 USDT |
2,504,253.7711 ONT |
0.3417 USDT |
0.3082 USDT |
0.3140 USDT |
0.3180 USDT |
| 2024-04-01 |
0.3465 USDT |
3,209,161.1951 ONT |
0.3668 USDT |
0.3316 USDT |
0.3356 USDT |
0.3394 USDT |
| 2024-03-31 |
0.3647 USDT |
2,131,091.4114 ONT |
0.3618 USDT |
0.3591 USDT |
0.3618 USDT |
0.3670 USDT |
| 2024-03-30 |
0.3720 USDT |
1,971,908.5438 ONT |
0.3771 USDT |
0.3666 USDT |
0.3705 USDT |
0.3708 USDT |
| 2024-03-29 |
0.3682 USDT |
2,881,892.8539 ONT |
0.3714 USDT |
0.3584 USDT |
0.3645 USDT |
0.3700 USDT |
| 2024-03-28 |
0.3559 USDT |
2,616,007.9840 ONT |
0.3553 USDT |
0.3461 USDT |
0.3510 USDT |
0.3595 USDT |
| 2024-03-27 |
0.3634 USDT |
3,543,917.7246 ONT |
0.3735 USDT |
0.3496 USDT |
0.3566 USDT |
0.3586 USDT |
| 2024-03-26 |
0.3721 USDT |
3,035,552.1984 ONT |
0.3687 USDT |
0.3592 USDT |
0.3646 USDT |
0.3637 USDT |
| 2024-03-25 |
0.3505 USDT |
2,899,774.0956 ONT |
0.3415 USDT |
0.3354 USDT |
0.3384 USDT |
0.3661 USDT |
| 2024-03-24 |
0.3371 USDT |
3,304,667.2908 ONT |
0.3344 USDT |
0.3301 USDT |
0.3333 USDT |
0.3419 USDT |
| 2024-03-23 |
0.3362 USDT |
3,490,031.0694 ONT |
0.3253 USDT |
0.3228 USDT |
0.3253 USDT |
0.3389 USDT |
| 2024-03-22 |
0.3277 USDT |
2,300,379.3296 ONT |
0.3299 USDT |
0.3140 USDT |
0.3201 USDT |
0.3248 USDT |
| 2024-03-21 |
0.3278 USDT |
4,486,719.7423 ONT |
0.3241 USDT |
0.3136 USDT |
0.3246 USDT |
0.3281 USDT |
| 2024-03-20 |
0.3000 USDT |
5,189,723.9735 ONT |
0.2936 USDT |
0.2794 USDT |
0.2890 USDT |
0.3291 USDT |
| 2024-03-19 |
0.3092 USDT |
5,489,888.2768 ONT |
0.3304 USDT |
0.2819 USDT |
0.3045 USDT |
0.2980 USDT |
| 2024-03-18 |
0.3341 USDT |
3,124,810.8444 ONT |
0.3414 USDT |
0.3193 USDT |
0.3252 USDT |
0.3229 USDT |
| 2024-03-17 |
0.3336 USDT |
3,879,601.1331 ONT |
0.3298 USDT |
0.3133 USDT |
0.3241 USDT |
0.3402 USDT |
| 2024-03-16 |
0.3584 USDT |
3,054,728.3795 ONT |
0.3615 USDT |
0.3436 USDT |
0.3500 USDT |
0.3502 USDT |
| 2024-03-15 |
0.3585 USDT |
6,209,459.1359 ONT |
0.3911 USDT |
0.3327 USDT |
0.3538 USDT |
0.3468 USDT |
| 2024-03-14 |
0.3926 USDT |
2,624,916.6307 ONT |
0.4008 USDT |
0.3730 USDT |
0.3872 USDT |
0.3848 USDT |
| 2024-03-13 |
0.3931 USDT |
3,705,032.4541 ONT |
0.3831 USDT |
0.3754 USDT |
0.3811 USDT |
0.4030 USDT |
| 2024-03-12 |
0.3724 USDT |
4,347,448.6439 ONT |
0.3834 USDT |
0.3491 USDT |
0.3709 USDT |
0.3762 USDT |
| 2024-03-11 |
0.3563 USDT |
2,662,052.2673 ONT |
0.3527 USDT |
0.3307 USDT |
0.3451 USDT |
0.3718 USDT |
| 2024-03-10 |
0.3533 USDT |
2,229,542.3287 ONT |
0.3542 USDT |
0.3411 USDT |
0.3488 USDT |
0.3529 USDT |
| 2024-03-09 |
0.3528 USDT |
3,210,654.1268 ONT |
0.3540 USDT |
0.3467 USDT |
0.3510 USDT |
0.3526 USDT |