Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-14 |
0.5125 USDT |
310,470.9810 ONT |
0.5211 USDT |
0.4958 USDT |
0.4997 USDT |
0.5039 USDT |
| 2022-04-13 |
0.5079 USDT |
517,913.3479 ONT |
0.5025 USDT |
0.4971 USDT |
0.5017 USDT |
0.5210 USDT |
| 2022-04-12 |
0.4944 USDT |
549,844.5144 ONT |
0.4795 USDT |
0.4747 USDT |
0.4794 USDT |
0.4876 USDT |
| 2022-04-11 |
0.4985 USDT |
906,659.8870 ONT |
0.5242 USDT |
0.4743 USDT |
0.4859 USDT |
0.4761 USDT |
| 2022-04-10 |
0.5411 USDT |
561,703.7512 ONT |
0.5478 USDT |
0.5272 USDT |
0.5282 USDT |
0.5276 USDT |
| 2022-04-09 |
0.5392 USDT |
1,023,352.4039 ONT |
0.5330 USDT |
0.5304 USDT |
0.5370 USDT |
0.5436 USDT |
| 2022-04-08 |
0.5550 USDT |
790,655.3214 ONT |
0.5682 USDT |
0.5373 USDT |
0.5428 USDT |
0.5429 USDT |
| 2022-04-07 |
0.5599 USDT |
668,106.5332 ONT |
0.5521 USDT |
0.5437 USDT |
0.5571 USDT |
0.5641 USDT |
| 2022-04-06 |
0.5801 USDT |
1,702,673.2286 ONT |
0.6130 USDT |
0.5597 USDT |
0.5707 USDT |
0.5722 USDT |
| 2022-04-05 |
0.6306 USDT |
632,407.6038 ONT |
0.6404 USDT |
0.6148 USDT |
0.6205 USDT |
0.6169 USDT |
| 2022-04-04 |
0.6438 USDT |
1,110,876.5889 ONT |
0.6719 USDT |
0.6143 USDT |
0.6274 USDT |
0.6407 USDT |
| 2022-04-03 |
0.6705 USDT |
629,406.2514 ONT |
0.6728 USDT |
0.6473 USDT |
0.6599 USDT |
0.6721 USDT |
| 2022-04-02 |
0.6770 USDT |
859,954.5272 ONT |
0.6661 USDT |
0.6558 USDT |
0.6726 USDT |
0.6899 USDT |
| 2022-04-01 |
0.6452 USDT |
933,050.1425 ONT |
0.6543 USDT |
0.6202 USDT |
0.6327 USDT |
0.6643 USDT |
| 2022-03-31 |
0.6729 USDT |
1,575,580.7797 ONT |
0.6786 USDT |
0.6359 USDT |
0.6478 USDT |
0.6515 USDT |
| 2022-03-30 |
0.6534 USDT |
890,433.3487 ONT |
0.6356 USDT |
0.6128 USDT |
0.6265 USDT |
0.6712 USDT |
| 2022-03-29 |
0.6498 USDT |
1,255,250.6775 ONT |
0.6187 USDT |
0.6179 USDT |
0.6315 USDT |
0.6245 USDT |
| 2022-03-28 |
0.6505 USDT |
642,170.4632 ONT |
0.6335 USDT |
0.6251 USDT |
0.6355 USDT |
0.6549 USDT |
| 2022-03-27 |
0.6249 USDT |
3,169,276.8781 ONT |
0.5844 USDT |
0.5831 USDT |
0.6072 USDT |
0.6310 USDT |
| 2022-03-26 |
0.5615 USDT |
405,795.0584 ONT |
0.5534 USDT |
0.5453 USDT |
0.5479 USDT |
0.5866 USDT |
| 2022-03-25 |
0.5622 USDT |
363,737.3843 ONT |
0.5626 USDT |
0.5420 USDT |
0.5515 USDT |
0.5518 USDT |
| 2022-03-24 |
0.5540 USDT |
505,428.3516 ONT |
0.5551 USDT |
0.5403 USDT |
0.5466 USDT |
0.5585 USDT |
| 2022-03-23 |
0.5457 USDT |
416,200.7024 ONT |
0.5362 USDT |
0.5288 USDT |
0.5316 USDT |
0.5541 USDT |
| 2022-03-22 |
0.5426 USDT |
1,013,722.0952 ONT |
0.5158 USDT |
0.5143 USDT |
0.5183 USDT |
0.5380 USDT |
| 2022-03-21 |
0.5154 USDT |
393,118.5566 ONT |
0.5133 USDT |
0.5002 USDT |
0.5057 USDT |
0.5203 USDT |
| 2022-03-20 |
0.5225 USDT |
616,064.0400 ONT |
0.5178 USDT |
0.5073 USDT |
0.5116 USDT |
0.5158 USDT |
| 2022-03-19 |
0.5125 USDT |
373,211.3502 ONT |
0.5101 USDT |
0.5059 USDT |
0.5076 USDT |
0.5180 USDT |
| 2022-03-18 |
0.5016 USDT |
291,961.6996 ONT |
0.5062 USDT |
0.4923 USDT |
0.4957 USDT |
0.5090 USDT |
| 2022-03-17 |
0.5069 USDT |
272,209.0603 ONT |
0.5096 USDT |
0.4988 USDT |
0.5014 USDT |
0.5084 USDT |
| 2022-03-16 |
0.4910 USDT |
475,395.9571 ONT |
0.4836 USDT |
0.4784 USDT |
0.4817 USDT |
0.5027 USDT |
| 2022-03-15 |
0.4768 USDT |
232,503.1270 ONT |
0.4833 USDT |
0.4668 USDT |
0.4694 USDT |
0.4838 USDT |
| 2022-03-14 |
0.4762 USDT |
836,401.9373 ONT |
0.4700 USDT |
0.4660 USDT |
0.4722 USDT |
0.4836 USDT |
| 2022-03-13 |
0.4850 USDT |
371,949.3104 ONT |
0.4841 USDT |
0.4685 USDT |
0.4725 USDT |
0.4703 USDT |
| 2022-03-12 |
0.4926 USDT |
186,412.3380 ONT |
0.4865 USDT |
0.4865 USDT |
0.4868 USDT |
0.4868 USDT |
| 2022-03-11 |
0.4914 USDT |
286,783.7964 ONT |
0.4957 USDT |
0.4812 USDT |
0.4860 USDT |
0.4895 USDT |
| 2022-03-10 |
0.4993 USDT |
440,907.1257 ONT |
0.5246 USDT |
0.4855 USDT |
0.4915 USDT |
0.4983 USDT |
| 2022-03-09 |
0.5190 USDT |
394,414.2575 ONT |
0.5057 USDT |
0.5053 USDT |
0.5122 USDT |
0.5235 USDT |
| 2022-03-08 |
0.5035 USDT |
315,864.4980 ONT |
0.4964 USDT |
0.4944 USDT |
0.4991 USDT |
0.4990 USDT |
| 2022-03-07 |
0.5023 USDT |
214,194.4555 ONT |
0.5084 USDT |
0.4832 USDT |
0.4914 USDT |
0.4882 USDT |
| 2022-03-06 |
0.5211 USDT |
231,742.4630 ONT |
0.5340 USDT |
0.5076 USDT |
0.5151 USDT |
0.5082 USDT |
| 2022-03-05 |
0.5217 USDT |
185,080.0590 ONT |
0.5278 USDT |
0.5138 USDT |
0.5202 USDT |
0.5346 USDT |
| 2022-03-04 |
0.5476 USDT |
462,351.1941 ONT |
0.5739 USDT |
0.5215 USDT |
0.5295 USDT |
0.5276 USDT |
| 2022-03-03 |
0.5738 USDT |
472,873.7572 ONT |
0.5707 USDT |
0.5522 USDT |
0.5570 USDT |
0.5560 USDT |
| 2022-03-02 |
0.5681 USDT |
904,260.9806 ONT |
0.5727 USDT |
0.5532 USDT |
0.5640 USDT |
0.5741 USDT |
| 2022-03-01 |
0.5693 USDT |
1,110,814.7906 ONT |
0.5729 USDT |
0.5507 USDT |
0.5643 USDT |
0.5682 USDT |
| 2022-02-28 |
0.5270 USDT |
1,413,343.7041 ONT |
0.5357 USDT |
0.5002 USDT |
0.5113 USDT |
0.5509 USDT |
| 2022-02-27 |
0.5060 USDT |
492,096.9026 ONT |
0.5115 USDT |
0.4900 USDT |
0.4951 USDT |
0.5077 USDT |
| 2022-02-26 |
0.5122 USDT |
328,555.9648 ONT |
0.5072 USDT |
0.5014 USDT |
0.5081 USDT |
0.5096 USDT |
| 2022-02-25 |
0.4858 USDT |
669,523.5533 ONT |
0.4814 USDT |
0.4689 USDT |
0.4783 USDT |
0.4943 USDT |
| 2022-02-24 |
0.4602 USDT |
1,759,900.0151 ONT |
0.4795 USDT |
0.4249 USDT |
0.4376 USDT |
0.4794 USDT |