Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.3107 USDT |
6,147,138.8594 ONT |
0.3074 USDT |
0.2917 USDT |
0.2988 USDT |
0.3212 USDT |
| 2024-03-05 |
0.3279 USDT |
7,506,680.6650 ONT |
0.3313 USDT |
0.2600 USDT |
0.2964 USDT |
0.2985 USDT |
| 2024-03-04 |
0.3251 USDT |
6,355,431.1145 ONT |
0.3099 USDT |
0.3058 USDT |
0.3126 USDT |
0.3277 USDT |
| 2024-03-03 |
0.3049 USDT |
4,410,340.7838 ONT |
0.3199 USDT |
0.2765 USDT |
0.2979 USDT |
0.3073 USDT |
| 2024-03-02 |
0.3051 USDT |
4,328,422.2620 ONT |
0.2973 USDT |
0.2943 USDT |
0.3001 USDT |
0.3112 USDT |
| 2024-03-01 |
0.2907 USDT |
4,380,683.1083 ONT |
0.2818 USDT |
0.2818 USDT |
0.2889 USDT |
0.2937 USDT |
| 2024-02-29 |
0.2801 USDT |
3,151,637.4018 ONT |
0.2688 USDT |
0.2686 USDT |
0.2748 USDT |
0.2880 USDT |
| 2024-02-28 |
0.2710 USDT |
3,838,595.2103 ONT |
0.2700 USDT |
0.2455 USDT |
0.2615 USDT |
0.2662 USDT |
| 2024-02-27 |
0.2675 USDT |
2,296,186.5003 ONT |
0.2648 USDT |
0.2637 USDT |
0.2662 USDT |
0.2680 USDT |
| 2024-02-26 |
0.2597 USDT |
2,031,994.1448 ONT |
0.2614 USDT |
0.2544 USDT |
0.2573 USDT |
0.2615 USDT |
| 2024-02-25 |
0.2583 USDT |
3,265,877.0286 ONT |
0.2600 USDT |
0.2552 USDT |
0.2568 USDT |
0.2593 USDT |
| 2024-02-24 |
0.2587 USDT |
3,162,727.5715 ONT |
0.2571 USDT |
0.2512 USDT |
0.2555 USDT |
0.2598 USDT |
| 2024-02-23 |
0.2568 USDT |
3,938,481.4633 ONT |
0.2564 USDT |
0.2519 USDT |
0.2550 USDT |
0.2570 USDT |
| 2024-02-22 |
0.2565 USDT |
4,352,984.5004 ONT |
0.2556 USDT |
0.2487 USDT |
0.2522 USDT |
0.2581 USDT |
| 2024-02-21 |
0.2541 USDT |
4,274,199.6740 ONT |
0.2591 USDT |
0.2456 USDT |
0.2477 USDT |
0.2460 USDT |
| 2024-02-20 |
0.2619 USDT |
3,304,594.4306 ONT |
0.2664 USDT |
0.2453 USDT |
0.2580 USDT |
0.2526 USDT |
| 2024-02-19 |
0.2612 USDT |
2,953,764.2596 ONT |
0.2550 USDT |
0.2544 USDT |
0.2571 USDT |
0.2604 USDT |
| 2024-02-18 |
0.2535 USDT |
2,322,943.2505 ONT |
0.2518 USDT |
0.2493 USDT |
0.2509 USDT |
0.2557 USDT |
| 2024-02-17 |
0.2508 USDT |
3,090,604.7444 ONT |
0.2551 USDT |
0.2427 USDT |
0.2467 USDT |
0.2513 USDT |
| 2024-02-16 |
0.2564 USDT |
3,218,123.9517 ONT |
0.2561 USDT |
0.2476 USDT |
0.2529 USDT |
0.2543 USDT |
| 2024-02-15 |
0.2515 USDT |
4,604,551.5113 ONT |
0.2466 USDT |
0.2458 USDT |
0.2483 USDT |
0.2543 USDT |
| 2024-02-14 |
0.2453 USDT |
3,929,880.4919 ONT |
0.2430 USDT |
0.2404 USDT |
0.2420 USDT |
0.2470 USDT |
| 2024-02-13 |
0.2414 USDT |
4,108,090.1788 ONT |
0.2413 USDT |
0.2364 USDT |
0.2407 USDT |
0.2444 USDT |
| 2024-02-12 |
0.2357 USDT |
2,531,814.4959 ONT |
0.2353 USDT |
0.2304 USDT |
0.2317 USDT |
0.2398 USDT |
| 2024-02-11 |
0.2365 USDT |
3,112,537.8625 ONT |
0.2347 USDT |
0.2342 USDT |
0.2354 USDT |
0.2350 USDT |
| 2024-02-10 |
0.2345 USDT |
3,636,306.6665 ONT |
0.2341 USDT |
0.2310 USDT |
0.2332 USDT |
0.2354 USDT |
| 2024-02-09 |
0.2308 USDT |
4,196,995.0814 ONT |
0.2280 USDT |
0.2271 USDT |
0.2286 USDT |
0.2334 USDT |
| 2024-02-08 |
0.2269 USDT |
3,870,950.5388 ONT |
0.2268 USDT |
0.2239 USDT |
0.2257 USDT |
0.2278 USDT |
| 2024-02-07 |
0.2198 USDT |
2,851,590.4977 ONT |
0.2212 USDT |
0.2173 USDT |
0.2190 USDT |
0.2233 USDT |
| 2024-02-06 |
0.2213 USDT |
3,581,112.6619 ONT |
0.2205 USDT |
0.2190 USDT |
0.2206 USDT |
0.2228 USDT |
| 2024-02-05 |
0.2220 USDT |
2,684,232.0192 ONT |
0.2206 USDT |
0.2176 USDT |
0.2202 USDT |
0.2217 USDT |
| 2024-02-04 |
0.2261 USDT |
1,664,533.0890 ONT |
0.2296 USDT |
0.2219 USDT |
0.2236 USDT |
0.2243 USDT |
| 2024-02-03 |
0.2297 USDT |
1,292,103.6710 ONT |
0.2311 USDT |
0.2269 USDT |
0.2288 USDT |
0.2303 USDT |
| 2024-02-02 |
0.2279 USDT |
2,689,065.3583 ONT |
0.2275 USDT |
0.2262 USDT |
0.2277 USDT |
0.2301 USDT |
| 2024-02-01 |
0.2238 USDT |
5,492,718.3492 ONT |
0.2245 USDT |
0.2210 USDT |
0.2229 USDT |
0.2273 USDT |
| 2024-01-31 |
0.2307 USDT |
4,400,754.1728 ONT |
0.2328 USDT |
0.2242 USDT |
0.2282 USDT |
0.2292 USDT |
| 2024-01-30 |
0.2359 USDT |
2,995,332.0415 ONT |
0.2381 USDT |
0.2288 USDT |
0.2357 USDT |
0.2351 USDT |
| 2024-01-29 |
0.2335 USDT |
4,435,582.3377 ONT |
0.2321 USDT |
0.2297 USDT |
0.2322 USDT |
0.2368 USDT |
| 2024-01-28 |
0.2342 USDT |
2,573,720.5799 ONT |
0.2348 USDT |
0.2309 USDT |
0.2339 USDT |
0.2342 USDT |
| 2024-01-27 |
0.2323 USDT |
4,231,174.1732 ONT |
0.2334 USDT |
0.2291 USDT |
0.2307 USDT |
0.2348 USDT |
| 2024-01-26 |
0.2275 USDT |
4,109,009.0375 ONT |
0.2245 USDT |
0.2205 USDT |
0.2231 USDT |
0.2323 USDT |
| 2024-01-25 |
0.2301 USDT |
5,697,133.0385 ONT |
0.2276 USDT |
0.2210 USDT |
0.2231 USDT |
0.2242 USDT |
| 2024-01-24 |
0.2171 USDT |
6,189,104.7088 ONT |
0.2159 USDT |
0.2132 USDT |
0.2149 USDT |
0.2233 USDT |
| 2024-01-23 |
0.2176 USDT |
6,133,267.6074 ONT |
0.2216 USDT |
0.2063 USDT |
0.2106 USDT |
0.2132 USDT |
| 2024-01-22 |
0.2286 USDT |
4,369,843.0608 ONT |
0.2354 USDT |
0.2205 USDT |
0.2257 USDT |
0.2257 USDT |
| 2024-01-21 |
0.2378 USDT |
4,472,297.7324 ONT |
0.2385 USDT |
0.2350 USDT |
0.2367 USDT |
0.2392 USDT |
| 2024-01-20 |
0.2323 USDT |
3,707,472.2086 ONT |
0.2326 USDT |
0.2305 USDT |
0.2324 USDT |
0.2323 USDT |
| 2024-01-19 |
0.2290 USDT |
6,329,675.4762 ONT |
0.2335 USDT |
0.2198 USDT |
0.2276 USDT |
0.2319 USDT |
| 2024-01-18 |
0.2472 USDT |
5,670,643.4506 ONT |
0.2475 USDT |
0.2370 USDT |
0.2399 USDT |
0.2397 USDT |
| 2024-01-17 |
0.2484 USDT |
6,892,832.1699 ONT |
0.2526 USDT |
0.2450 USDT |
0.2469 USDT |
0.2482 USDT |