Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0660 USDT |
1,551,990.5654 ONT |
0.0659 USDT |
0.0650 USDT |
0.0664 USDT |
0.0663 USDT |
| 2026-01-07 |
0.0672 USDT |
866,355.4369 ONT |
0.0684 USDT |
0.0659 USDT |
0.0664 USDT |
0.0662 USDT |
| 2026-01-06 |
0.0676 USDT |
4,688,683.1710 ONT |
0.0647 USDT |
0.0645 USDT |
0.0676 USDT |
0.0681 USDT |
| 2026-01-05 |
0.0643 USDT |
17,740,805.9610 ONT |
0.0638 USDT |
0.0629 USDT |
0.0640 USDT |
0.0639 USDT |
| 2026-01-04 |
0.0643 USDT |
1,023,862.3245 ONT |
0.0639 USDT |
0.0636 USDT |
0.0638 USDT |
0.0638 USDT |
| 2026-01-03 |
0.0645 USDT |
1,159,955.8543 ONT |
0.0652 USDT |
0.0626 USDT |
0.0630 USDT |
0.0630 USDT |
| 2026-01-02 |
0.0633 USDT |
10,854,530.1855 ONT |
0.0648 USDT |
0.0620 USDT |
0.0628 USDT |
0.0627 USDT |
| 2026-01-01 |
0.0647 USDT |
49,818,499.0988 ONT |
0.0642 USDT |
0.0619 USDT |
0.0633 USDT |
0.0628 USDT |
| 2025-12-31 |
0.0684 USDT |
5,540,218.5902 ONT |
0.0699 USDT |
0.0670 USDT |
0.0675 USDT |
0.0675 USDT |
| 2025-12-30 |
0.0733 USDT |
1,443,323.7869 ONT |
0.0758 USDT |
0.0721 USDT |
0.0758 USDT |
0.0729 USDT |
| 2025-12-29 |
0.0635 USDT |
6,040,136.4840 ONT |
0.0608 USDT |
0.0588 USDT |
0.0602 USDT |
0.0670 USDT |
| 2025-12-28 |
0.0647 USDT |
65,828,688.2075 ONT |
0.0644 USDT |
0.0617 USDT |
0.0631 USDT |
0.0636 USDT |
| 2025-12-27 |
0.0654 USDT |
47,886,320.2691 ONT |
0.0532 USDT |
0.0532 USDT |
0.0536 USDT |
0.0714 USDT |
| 2025-12-26 |
0.0537 USDT |
337,554.0342 ONT |
0.0527 USDT |
0.0524 USDT |
0.0527 USDT |
0.0539 USDT |
| 2025-12-25 |
0.0537 USDT |
9,812,179.9671 ONT |
0.0536 USDT |
0.0533 USDT |
0.0535 USDT |
0.0540 USDT |
| 2025-12-24 |
0.0534 USDT |
1,724,167.5629 ONT |
0.0536 USDT |
0.0525 USDT |
0.0527 USDT |
0.0526 USDT |
| 2025-12-23 |
0.0543 USDT |
80,774.2971 ONT |
0.0543 USDT |
0.0538 USDT |
0.0539 USDT |
0.0539 USDT |
| 2025-12-22 |
0.0544 USDT |
19,396,724.8736 ONT |
0.0550 USDT |
0.0530 USDT |
0.0536 USDT |
0.0543 USDT |
| 2025-12-21 |
0.0541 USDT |
994,469.1803 ONT |
0.0554 USDT |
0.0531 USDT |
0.0536 USDT |
0.0537 USDT |
| 2025-12-20 |
0.0553 USDT |
1,741,117.2488 ONT |
0.0550 USDT |
0.0547 USDT |
0.0550 USDT |
0.0551 USDT |
| 2025-12-19 |
0.0531 USDT |
690,231.8017 ONT |
0.0530 USDT |
0.0518 USDT |
0.0520 USDT |
0.0531 USDT |
| 2025-12-18 |
0.0562 USDT |
143,258.4196 ONT |
0.0571 USDT |
0.0554 USDT |
0.0557 USDT |
0.0556 USDT |
| 2025-12-17 |
0.0608 USDT |
700,828.3355 ONT |
0.0607 USDT |
0.0604 USDT |
0.0608 USDT |
0.0606 USDT |
| 2025-12-16 |
0.0606 USDT |
1,376,455.2969 ONT |
0.0599 USDT |
0.0592 USDT |
0.0596 USDT |
0.0607 USDT |
| 2025-12-15 |
0.0619 USDT |
2,429,798.5682 ONT |
0.0640 USDT |
0.0593 USDT |
0.0600 USDT |
0.0603 USDT |
| 2025-12-14 |
0.0662 USDT |
2,253,828.1126 ONT |
0.0669 USDT |
0.0651 USDT |
0.0652 USDT |
0.0652 USDT |
| 2025-12-13 |
0.0670 USDT |
152,561.2448 ONT |
0.0664 USDT |
0.0663 USDT |
0.0664 USDT |
0.0673 USDT |
| 2025-12-12 |
0.0679 USDT |
425,411.0841 ONT |
0.0681 USDT |
0.0673 USDT |
0.0680 USDT |
0.0680 USDT |
| 2025-12-11 |
0.0674 USDT |
1,900,453.3118 ONT |
0.0666 USDT |
0.0666 USDT |
0.0672 USDT |
0.0680 USDT |
| 2025-12-10 |
0.0710 USDT |
10,815,741.7780 ONT |
0.0720 USDT |
0.0691 USDT |
0.0701 USDT |
0.0698 USDT |
| 2025-12-09 |
0.0703 USDT |
1,189,143.9342 ONT |
0.0692 USDT |
0.0678 USDT |
0.0682 USDT |
0.0726 USDT |
| 2025-12-08 |
0.0690 USDT |
901,001.6331 ONT |
0.0676 USDT |
0.0676 USDT |
0.0682 USDT |
0.0700 USDT |
| 2025-12-07 |
0.0698 USDT |
51,821.6413 ONT |
0.0699 USDT |
0.0692 USDT |
0.0694 USDT |
0.0694 USDT |
| 2025-12-06 |
0.0684 USDT |
1,439,118.1647 ONT |
0.0683 USDT |
0.0682 USDT |
0.0684 USDT |
0.0684 USDT |
| 2025-12-05 |
0.0694 USDT |
4,005,560.9025 ONT |
0.0710 USDT |
0.0675 USDT |
0.0684 USDT |
0.0683 USDT |
| 2025-12-04 |
0.0722 USDT |
10,861,382.7637 ONT |
0.0739 USDT |
0.0691 USDT |
0.0705 USDT |
0.0706 USDT |
| 2025-12-03 |
0.0740 USDT |
2,088,287.3022 ONT |
0.0740 USDT |
0.0726 USDT |
0.0737 USDT |
0.0735 USDT |
| 2025-12-02 |
0.0674 USDT |
13,086,062.9086 ONT |
0.0670 USDT |
0.0654 USDT |
0.0660 USDT |
0.0680 USDT |
| 2025-12-01 |
0.0667 USDT |
4,679,860.7712 ONT |
0.0692 USDT |
0.0652 USDT |
0.0656 USDT |
0.0652 USDT |
| 2025-11-30 |
0.0711 USDT |
6,652,210.6084 ONT |
0.0718 USDT |
0.0706 USDT |
0.0710 USDT |
0.0709 USDT |
| 2025-11-29 |
0.0736 USDT |
1,011,905.5410 ONT |
0.0730 USDT |
0.0721 USDT |
0.0723 USDT |
0.0723 USDT |
| 2025-11-28 |
0.0742 USDT |
23,422,072.4019 ONT |
0.0750 USDT |
0.0721 USDT |
0.0730 USDT |
0.0732 USDT |
| 2025-11-27 |
0.0733 USDT |
1,151,760.2639 ONT |
0.0731 USDT |
0.0726 USDT |
0.0729 USDT |
0.0752 USDT |
| 2025-11-26 |
0.0727 USDT |
44,142,431.0492 ONT |
0.0741 USDT |
0.0707 USDT |
0.0718 USDT |
0.0733 USDT |
| 2025-11-25 |
0.0731 USDT |
2,106,373.5941 ONT |
0.0743 USDT |
0.0716 USDT |
0.0725 USDT |
0.0722 USDT |
| 2025-11-24 |
0.0721 USDT |
820,955.0974 ONT |
0.0718 USDT |
0.0712 USDT |
0.0716 USDT |
0.0715 USDT |
| 2025-11-23 |
0.0711 USDT |
1,850,297.5071 ONT |
0.0707 USDT |
0.0703 USDT |
0.0710 USDT |
0.0713 USDT |
| 2025-11-22 |
0.0709 USDT |
245,933.9937 ONT |
0.0709 USDT |
0.0700 USDT |
0.0707 USDT |
0.0700 USDT |
| 2025-11-21 |
0.0732 USDT |
543,860.3465 ONT |
0.0724 USDT |
0.0722 USDT |
0.0734 USDT |
0.0723 USDT |
| 2025-11-20 |
0.0760 USDT |
6,290.3495 ONT |
0.0760 USDT |
0.0759 USDT |
0.0761 USDT |
0.0761 USDT |