Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-15 |
1.0893 USDT |
1,569,095.4066 ONT |
1.1124 USDT |
1.0578 USDT |
1.0653 USDT |
1.0582 USDT |
| 2021-11-14 |
1.0975 USDT |
2,525,975.9029 ONT |
1.0742 USDT |
1.0742 USDT |
1.0857 USDT |
1.0958 USDT |
| 2021-11-13 |
1.0623 USDT |
2,170,313.4778 ONT |
1.0429 USDT |
1.0331 USDT |
1.0382 USDT |
1.0791 USDT |
| 2021-11-12 |
1.0357 USDT |
3,819,495.4212 ONT |
1.0634 USDT |
1.0049 USDT |
1.0229 USDT |
1.0341 USDT |
| 2021-11-11 |
1.0695 USDT |
3,110,772.1260 ONT |
1.0681 USDT |
1.0421 USDT |
1.0602 USDT |
1.0714 USDT |
| 2021-11-10 |
1.0911 USDT |
11,262,142.2293 ONT |
1.1941 USDT |
0.9856 USDT |
1.0693 USDT |
1.0662 USDT |
| 2021-11-09 |
1.1537 USDT |
9,469,010.7633 ONT |
1.0842 USDT |
1.0771 USDT |
1.0947 USDT |
1.2020 USDT |
| 2021-11-08 |
1.0488 USDT |
3,384,099.0583 ONT |
1.0641 USDT |
1.0315 USDT |
1.0445 USDT |
1.0593 USDT |
| 2021-11-07 |
1.0667 USDT |
1,897,063.2806 ONT |
1.0672 USDT |
1.0465 USDT |
1.0585 USDT |
1.0801 USDT |
| 2021-11-06 |
1.0758 USDT |
3,594,076.6286 ONT |
1.1272 USDT |
1.0364 USDT |
1.0591 USDT |
1.0668 USDT |
| 2021-11-05 |
1.1304 USDT |
6,858,001.1627 ONT |
1.1229 USDT |
1.0912 USDT |
1.1051 USDT |
1.1218 USDT |
| 2021-11-04 |
1.0976 USDT |
9,609,105.7347 ONT |
1.0726 USDT |
1.0440 USDT |
1.0734 USDT |
1.1096 USDT |
| 2021-11-03 |
1.0529 USDT |
7,367,739.4630 ONT |
1.0418 USDT |
1.0024 USDT |
1.0271 USDT |
1.0704 USDT |
| 2021-11-02 |
1.0278 USDT |
3,614,370.3537 ONT |
1.0279 USDT |
1.0041 USDT |
1.0111 USDT |
1.0380 USDT |
| 2021-11-01 |
1.0414 USDT |
11,310,573.2697 ONT |
1.0444 USDT |
0.9742 USDT |
0.9998 USDT |
1.0217 USDT |
| 2021-10-31 |
1.0413 USDT |
12,642,038.0072 ONT |
0.9953 USDT |
0.9801 USDT |
1.0234 USDT |
1.0302 USDT |
| 2021-10-30 |
0.9622 USDT |
7,503,982.3815 ONT |
0.9278 USDT |
0.8971 USDT |
0.9153 USDT |
0.9592 USDT |
| 2021-10-29 |
0.9071 USDT |
3,718,619.4460 ONT |
0.8911 USDT |
0.8785 USDT |
0.8952 USDT |
0.9182 USDT |
| 2021-10-28 |
0.8716 USDT |
5,058,499.5238 ONT |
0.8531 USDT |
0.8391 USDT |
0.8616 USDT |
0.8882 USDT |
| 2021-10-27 |
0.8776 USDT |
9,456,224.3401 ONT |
0.9726 USDT |
0.7700 USDT |
0.8643 USDT |
0.8585 USDT |
| 2021-10-26 |
0.9724 USDT |
3,086,779.1320 ONT |
0.9722 USDT |
0.9497 USDT |
0.9684 USDT |
0.9972 USDT |
| 2021-10-25 |
0.9638 USDT |
2,285,441.4576 ONT |
0.9463 USDT |
0.9387 USDT |
0.9541 USDT |
0.9640 USDT |
| 2021-10-24 |
0.9469 USDT |
2,754,690.1638 ONT |
0.9607 USDT |
0.9182 USDT |
0.9313 USDT |
0.9355 USDT |
| 2021-10-23 |
0.9615 USDT |
3,205,341.8450 ONT |
0.9808 USDT |
0.9430 USDT |
0.9523 USDT |
0.9531 USDT |
| 2021-10-22 |
0.9932 USDT |
5,265,870.3411 ONT |
0.9863 USDT |
0.9577 USDT |
0.9736 USDT |
0.9708 USDT |
| 2021-10-21 |
0.9766 USDT |
7,399,038.2658 ONT |
0.9657 USDT |
0.9404 USDT |
0.9679 USDT |
0.9659 USDT |
| 2021-10-20 |
0.9366 USDT |
2,766,331.4739 ONT |
0.9220 USDT |
0.9079 USDT |
0.9144 USDT |
0.9597 USDT |
| 2021-10-19 |
0.9182 USDT |
2,431,695.7195 ONT |
0.9174 USDT |
0.9025 USDT |
0.9115 USDT |
0.9212 USDT |
| 2021-10-18 |
0.9171 USDT |
2,936,495.7168 ONT |
0.9388 USDT |
0.8972 USDT |
0.9107 USDT |
0.9105 USDT |
| 2021-10-17 |
0.9538 USDT |
3,359,050.3334 ONT |
0.9623 USDT |
0.9044 USDT |
0.9313 USDT |
0.9352 USDT |
| 2021-10-16 |
0.9622 USDT |
2,575,727.8988 ONT |
0.9452 USDT |
0.9440 USDT |
0.9547 USDT |
0.9530 USDT |
| 2021-10-15 |
0.9441 USDT |
5,522,359.4357 ONT |
0.9648 USDT |
0.9029 USDT |
0.9209 USDT |
0.9541 USDT |
| 2021-10-14 |
0.9837 USDT |
3,399,671.6770 ONT |
0.9768 USDT |
0.9547 USDT |
0.9652 USDT |
0.9650 USDT |
| 2021-10-13 |
0.9371 USDT |
4,857,980.0043 ONT |
0.9268 USDT |
0.8980 USDT |
0.9148 USDT |
0.9767 USDT |
| 2021-10-12 |
0.9102 USDT |
4,786,487.8454 ONT |
0.9531 USDT |
0.8832 USDT |
0.8993 USDT |
0.9192 USDT |
| 2021-10-11 |
0.9994 USDT |
7,482,180.9596 ONT |
0.9640 USDT |
0.9283 USDT |
0.9373 USDT |
0.9356 USDT |
| 2021-10-10 |
0.9940 USDT |
4,633,031.7216 ONT |
1.0225 USDT |
0.9726 USDT |
0.9875 USDT |
0.9779 USDT |
| 2021-10-09 |
1.0552 USDT |
5,705,322.0803 ONT |
1.1249 USDT |
1.0036 USDT |
1.0160 USDT |
1.0147 USDT |
| 2021-10-08 |
1.0313 USDT |
10,434,977.0293 ONT |
0.9428 USDT |
0.9313 USDT |
0.9434 USDT |
1.1419 USDT |
| 2021-10-07 |
0.9460 USDT |
6,493,043.1764 ONT |
0.9291 USDT |
0.9192 USDT |
0.9345 USDT |
0.9400 USDT |
| 2021-10-06 |
0.9173 USDT |
9,438,224.1201 ONT |
0.9173 USDT |
0.8658 USDT |
0.8794 USDT |
0.9263 USDT |
| 2021-10-05 |
0.8920 USDT |
5,277,354.6724 ONT |
0.8667 USDT |
0.8594 USDT |
0.8685 USDT |
0.9174 USDT |
| 2021-10-04 |
0.8650 USDT |
5,390,317.9067 ONT |
0.9046 USDT |
0.8261 USDT |
0.8519 USDT |
0.8669 USDT |
| 2021-10-03 |
0.8813 USDT |
6,703,674.2050 ONT |
0.8452 USDT |
0.8275 USDT |
0.8381 USDT |
0.8837 USDT |
| 2021-10-02 |
0.8465 USDT |
3,014,390.6622 ONT |
0.8468 USDT |
0.8283 USDT |
0.8387 USDT |
0.8584 USDT |
| 2021-10-01 |
0.8148 USDT |
5,591,290.5516 ONT |
0.7778 USDT |
0.7720 USDT |
0.7937 USDT |
0.8474 USDT |
| 2021-09-30 |
0.7549 USDT |
3,131,019.7745 ONT |
0.7302 USDT |
0.7272 USDT |
0.7429 USDT |
0.7691 USDT |
| 2021-09-29 |
0.7364 USDT |
3,493,739.0444 ONT |
0.7132 USDT |
0.7082 USDT |
0.7243 USDT |
0.7278 USDT |
| 2021-09-28 |
0.7356 USDT |
4,127,519.2292 ONT |
0.7469 USDT |
0.7119 USDT |
0.7214 USDT |
0.7277 USDT |
| 2021-09-27 |
0.7846 USDT |
3,502,363.1761 ONT |
0.7845 USDT |
0.7459 USDT |
0.7576 USDT |
0.7660 USDT |