Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-23 |
0.6172 USDT |
4,913,622.7058 ONT |
0.7162 USDT |
0.5142 USDT |
0.7247 USDT |
0.6061 USDT |
| 2019-09-22 |
0.7599 USDT |
453,764.5569 ONT |
0.7776 USDT |
0.7329 USDT |
0.7804 USDT |
0.7423 USDT |
| 2019-09-21 |
0.7769 USDT |
373,167.4873 ONT |
0.7850 USDT |
0.7655 USDT |
0.7991 USDT |
0.7982 USDT |
| 2019-09-20 |
0.8116 USDT |
169,149.5761 ONT |
0.8193 USDT |
0.8060 USDT |
0.8227 USDT |
0.8071 USDT |
| 2019-09-19 |
0.8172 USDT |
339,526.7919 ONT |
0.8155 USDT |
0.8000 USDT |
0.8350 USDT |
0.8337 USDT |
| 2019-09-18 |
0.8153 USDT |
1,255,307.0946 ONT |
0.8028 USDT |
0.7857 USDT |
0.8434 USDT |
0.8127 USDT |
| 2019-09-17 |
0.8410 USDT |
1,070,389.4459 ONT |
0.8494 USDT |
0.8226 USDT |
0.8558 USDT |
0.8347 USDT |
| 2019-09-16 |
0.8087 USDT |
985,938.0955 ONT |
0.7900 USDT |
0.7898 USDT |
0.8204 USDT |
0.8156 USDT |
| 2019-09-15 |
0.7638 USDT |
330,712.2605 ONT |
0.7573 USDT |
0.7533 USDT |
0.7691 USDT |
0.7618 USDT |
| 2019-09-14 |
0.7515 USDT |
417,168.9562 ONT |
0.7585 USDT |
0.7460 USDT |
0.7592 USDT |
0.7547 USDT |
| 2019-09-13 |
0.7598 USDT |
613,403.8691 ONT |
0.7563 USDT |
0.7527 USDT |
0.7656 USDT |
0.7538 USDT |
| 2019-09-12 |
0.7462 USDT |
468,631.3737 ONT |
0.7492 USDT |
0.7390 USDT |
0.7533 USDT |
0.7483 USDT |
| 2019-09-11 |
0.7321 USDT |
337,467.5226 ONT |
0.7312 USDT |
0.7251 USDT |
0.7387 USDT |
0.7334 USDT |
| 2019-09-10 |
0.7292 USDT |
296,852.0887 ONT |
0.7254 USDT |
0.7203 USDT |
0.7370 USDT |
0.7314 USDT |
| 2019-09-09 |
0.7675 USDT |
285,877.5065 ONT |
0.7683 USDT |
0.7573 USDT |
0.7830 USDT |
0.7667 USDT |
| 2019-09-08 |
0.7575 USDT |
353,201.0701 ONT |
0.7574 USDT |
0.7460 USDT |
0.7689 USDT |
0.7634 USDT |
| 2019-09-07 |
0.7583 USDT |
757,251.3789 ONT |
0.7649 USDT |
0.7463 USDT |
0.7708 USDT |
0.7589 USDT |
| 2019-09-06 |
0.7139 USDT |
417,017.2668 ONT |
0.7073 USDT |
0.7007 USDT |
0.7210 USDT |
0.7112 USDT |
| 2019-09-05 |
0.6903 USDT |
751,926.8029 ONT |
0.7181 USDT |
0.6777 USDT |
0.7186 USDT |
0.6892 USDT |
| 2019-09-04 |
0.7036 USDT |
210,512.4075 ONT |
0.7047 USDT |
0.6968 USDT |
0.7117 USDT |
0.7084 USDT |
| 2019-09-03 |
0.7183 USDT |
200,024.8594 ONT |
0.7152 USDT |
0.7114 USDT |
0.7236 USDT |
0.7120 USDT |
| 2019-09-02 |
0.7246 USDT |
654,109.9418 ONT |
0.7341 USDT |
0.7100 USDT |
0.7389 USDT |
0.7226 USDT |
| 2019-09-01 |
0.7322 USDT |
431,723.7101 ONT |
0.7208 USDT |
0.7201 USDT |
0.7426 USDT |
0.7318 USDT |
| 2019-08-31 |
0.7021 USDT |
417,300.1367 ONT |
0.7055 USDT |
0.6851 USDT |
0.7194 USDT |
0.7119 USDT |
| 2019-08-30 |
0.7090 USDT |
254,331.2085 ONT |
0.7073 USDT |
0.6969 USDT |
0.7206 USDT |
0.7159 USDT |
| 2019-08-29 |
0.7205 USDT |
215,539.9963 ONT |
0.7220 USDT |
0.7100 USDT |
0.7315 USDT |
0.7255 USDT |
| 2019-08-28 |
0.7079 USDT |
469,656.8678 ONT |
0.7037 USDT |
0.6969 USDT |
0.7181 USDT |
0.7171 USDT |
| 2019-08-27 |
0.7279 USDT |
1,353,781.8346 ONT |
0.7760 USDT |
0.7000 USDT |
0.7801 USDT |
0.7322 USDT |
| 2019-08-26 |
0.7816 USDT |
259,578.2517 ONT |
0.7792 USDT |
0.7742 USDT |
0.7896 USDT |
0.7829 USDT |
| 2019-08-25 |
0.8014 USDT |
149,805.8306 ONT |
0.8102 USDT |
0.7913 USDT |
0.8113 USDT |
0.7993 USDT |
| 2019-08-24 |
0.8059 USDT |
867,931.8928 ONT |
0.8350 USDT |
0.7800 USDT |
0.8401 USDT |
0.8022 USDT |
| 2019-08-23 |
0.8280 USDT |
1,027,232.4366 ONT |
0.8155 USDT |
0.8046 USDT |
0.8430 USDT |
0.8233 USDT |
| 2019-08-22 |
0.7616 USDT |
225,580.0839 ONT |
0.7613 USDT |
0.7545 USDT |
0.7690 USDT |
0.7601 USDT |
| 2019-08-21 |
0.7626 USDT |
266,964.7952 ONT |
0.7598 USDT |
0.7542 USDT |
0.7734 USDT |
0.7620 USDT |
| 2019-08-20 |
0.7330 USDT |
499,987.2704 ONT |
0.7218 USDT |
0.7153 USDT |
0.7465 USDT |
0.7418 USDT |
| 2019-08-19 |
0.7872 USDT |
203,828.4831 ONT |
0.7896 USDT |
0.7821 USDT |
0.7918 USDT |
0.7860 USDT |
| 2019-08-18 |
0.8045 USDT |
274,951.2188 ONT |
0.8125 USDT |
0.7959 USDT |
0.8150 USDT |
0.8097 USDT |
| 2019-08-17 |
0.7930 USDT |
415,673.5319 ONT |
0.7878 USDT |
0.7829 USDT |
0.8022 USDT |
0.7849 USDT |
| 2019-08-16 |
0.7538 USDT |
429,447.5096 ONT |
0.7587 USDT |
0.7446 USDT |
0.7655 USDT |
0.7581 USDT |
| 2019-08-15 |
0.7576 USDT |
408,056.2332 ONT |
0.7593 USDT |
0.7487 USDT |
0.7655 USDT |
0.7570 USDT |
| 2019-08-14 |
0.7648 USDT |
565,514.9227 ONT |
0.7681 USDT |
0.7500 USDT |
0.7796 USDT |
0.7770 USDT |
| 2019-08-13 |
0.8042 USDT |
1,639,422.9928 ONT |
0.8550 USDT |
0.7701 USDT |
0.8587 USDT |
0.8008 USDT |
| 2019-08-12 |
0.8577 USDT |
745,948.0319 ONT |
0.8516 USDT |
0.8457 USDT |
0.8690 USDT |
0.8579 USDT |
| 2019-08-11 |
0.8829 USDT |
185,843.1286 ONT |
0.8905 USDT |
0.8757 USDT |
0.8936 USDT |
0.8783 USDT |
| 2019-08-10 |
0.9068 USDT |
489,565.6928 ONT |
0.9005 USDT |
0.8900 USDT |
0.9175 USDT |
0.9010 USDT |
| 2019-08-09 |
0.8641 USDT |
546,259.1850 ONT |
0.8568 USDT |
0.8500 USDT |
0.8762 USDT |
0.8674 USDT |
| 2019-08-08 |
0.8604 USDT |
475,337.8412 ONT |
0.8618 USDT |
0.8482 USDT |
0.8719 USDT |
0.8688 USDT |
| 2019-08-07 |
0.9161 USDT |
476,993.9625 ONT |
0.9107 USDT |
0.9000 USDT |
0.9333 USDT |
0.9218 USDT |
| 2019-08-06 |
0.9338 USDT |
291,965.7745 ONT |
0.9366 USDT |
0.9251 USDT |
0.9445 USDT |
0.9326 USDT |
| 2019-08-05 |
0.9627 USDT |
302,537.8153 ONT |
0.9747 USDT |
0.9524 USDT |
0.9779 USDT |
0.9573 USDT |