Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-04 |
1.0004 USDT |
559,107.8284 ONT |
0.9886 USDT |
0.9860 USDT |
1.0164 USDT |
1.0045 USDT |
| 2019-08-03 |
0.9608 USDT |
220,937.2287 ONT |
0.9683 USDT |
0.9511 USDT |
0.9704 USDT |
0.9560 USDT |
| 2019-08-02 |
0.9844 USDT |
168,041.4066 ONT |
0.9811 USDT |
0.9800 USDT |
0.9909 USDT |
0.9826 USDT |
| 2019-08-01 |
0.9695 USDT |
348,029.2626 ONT |
0.9840 USDT |
0.9584 USDT |
0.9876 USDT |
0.9742 USDT |
| 2019-07-31 |
0.9684 USDT |
271,575.4173 ONT |
0.9711 USDT |
0.9604 USDT |
0.9746 USDT |
0.9746 USDT |
| 2019-07-30 |
0.9913 USDT |
302,325.2146 ONT |
0.9989 USDT |
0.9816 USDT |
1.0000 USDT |
0.9987 USDT |
| 2019-07-29 |
0.9702 USDT |
308,184.6636 ONT |
0.9798 USDT |
0.9566 USDT |
0.9854 USDT |
0.9644 USDT |
| 2019-07-28 |
0.9904 USDT |
539,982.1805 ONT |
0.9854 USDT |
0.9748 USDT |
1.0091 USDT |
0.9807 USDT |
| 2019-07-27 |
0.9580 USDT |
439,770.3594 ONT |
0.9748 USDT |
0.9300 USDT |
0.9782 USDT |
0.9432 USDT |
| 2019-07-26 |
0.9659 USDT |
367,179.9019 ONT |
0.9711 USDT |
0.9521 USDT |
0.9800 USDT |
0.9784 USDT |
| 2019-07-25 |
1.0596 USDT |
550,977.5432 ONT |
1.0554 USDT |
1.0442 USDT |
1.0756 USDT |
1.0612 USDT |
| 2019-07-24 |
1.0393 USDT |
546,554.3136 ONT |
1.0321 USDT |
1.0247 USDT |
1.0546 USDT |
1.0445 USDT |
| 2019-07-23 |
0.9963 USDT |
1,141,202.9565 ONT |
1.0176 USDT |
0.9661 USDT |
1.0339 USDT |
1.0240 USDT |
| 2019-07-22 |
0.9525 USDT |
648,108.0331 ONT |
0.9279 USDT |
0.9257 USDT |
0.9720 USDT |
0.9398 USDT |
| 2019-07-21 |
0.9766 USDT |
521,746.0006 ONT |
0.9777 USDT |
0.9582 USDT |
0.9868 USDT |
0.9820 USDT |
| 2019-07-20 |
1.0041 USDT |
588,200.8625 ONT |
0.9906 USDT |
0.9813 USDT |
1.0372 USDT |
1.0352 USDT |
| 2019-07-19 |
1.0630 USDT |
3,176,191.8824 ONT |
1.0273 USDT |
1.0121 USDT |
1.1021 USDT |
1.0490 USDT |
| 2019-07-18 |
0.9276 USDT |
368,129.3319 ONT |
0.9278 USDT |
0.9164 USDT |
0.9410 USDT |
0.9364 USDT |
| 2019-07-17 |
0.9442 USDT |
1,836,912.8991 ONT |
0.9520 USDT |
0.9237 USDT |
0.9640 USDT |
0.9567 USDT |
| 2019-07-16 |
0.8621 USDT |
1,917,995.4225 ONT |
0.8546 USDT |
0.8341 USDT |
0.8927 USDT |
0.8383 USDT |
| 2019-07-15 |
0.8081 USDT |
3,471,018.4268 ONT |
0.8815 USDT |
0.7700 USDT |
0.8826 USDT |
0.8096 USDT |
| 2019-07-14 |
0.9124 USDT |
1,245,899.1254 ONT |
0.9159 USDT |
0.8864 USDT |
0.9292 USDT |
0.9264 USDT |
| 2019-07-13 |
0.9412 USDT |
1,610,365.2093 ONT |
0.9320 USDT |
0.9166 USDT |
0.9680 USDT |
0.9530 USDT |
| 2019-07-12 |
1.0622 USDT |
695,922.0292 ONT |
1.0816 USDT |
1.0374 USDT |
1.0887 USDT |
1.0564 USDT |
| 2019-07-11 |
1.1122 USDT |
871,786.8439 ONT |
1.0913 USDT |
1.0870 USDT |
1.1346 USDT |
1.1205 USDT |
| 2019-07-10 |
1.0713 USDT |
1,172,207.0859 ONT |
1.0500 USDT |
1.0380 USDT |
1.0971 USDT |
1.0617 USDT |
| 2019-07-09 |
1.2163 USDT |
1,341,689.1833 ONT |
1.2052 USDT |
1.1787 USDT |
1.2449 USDT |
1.2285 USDT |
| 2019-07-08 |
1.3557 USDT |
503,223.2705 ONT |
1.3495 USDT |
1.3469 USDT |
1.3700 USDT |
1.3600 USDT |
| 2019-07-07 |
1.3752 USDT |
328,823.1053 ONT |
1.3828 USDT |
1.3700 USDT |
1.3851 USDT |
1.3840 USDT |
| 2019-07-06 |
1.3740 USDT |
510,372.6459 ONT |
1.3582 USDT |
1.3474 USDT |
1.3925 USDT |
1.3881 USDT |
| 2019-07-05 |
1.3850 USDT |
445,680.9333 ONT |
1.3916 USDT |
1.3634 USDT |
1.4000 USDT |
1.3706 USDT |
| 2019-07-04 |
1.3691 USDT |
490,025.7614 ONT |
1.3707 USDT |
1.3500 USDT |
1.3885 USDT |
1.3573 USDT |
| 2019-07-03 |
1.4209 USDT |
768,835.6143 ONT |
1.4316 USDT |
1.3810 USDT |
1.4502 USDT |
1.3848 USDT |
| 2019-07-02 |
1.3980 USDT |
682,902.7921 ONT |
1.4029 USDT |
1.3794 USDT |
1.4234 USDT |
1.4177 USDT |
| 2019-07-01 |
1.3879 USDT |
789,292.5177 ONT |
1.3973 USDT |
1.3638 USDT |
1.4107 USDT |
1.3877 USDT |
| 2019-06-30 |
1.3895 USDT |
1,180,300.9249 ONT |
1.3767 USDT |
1.3610 USDT |
1.4323 USDT |
1.4274 USDT |
| 2019-06-29 |
1.4917 USDT |
1,941,186.0330 ONT |
1.4803 USDT |
1.4501 USDT |
1.5300 USDT |
1.4598 USDT |
| 2019-06-28 |
1.5377 USDT |
1,466,619.5695 ONT |
1.5350 USDT |
1.5026 USDT |
1.5813 USDT |
1.5579 USDT |
| 2019-06-27 |
1.5338 USDT |
1,331,638.4317 ONT |
1.4989 USDT |
1.4785 USDT |
1.5689 USDT |
1.5377 USDT |
| 2019-06-26 |
1.4580 USDT |
2,915,690.8642 ONT |
1.5369 USDT |
1.4099 USDT |
1.5539 USDT |
1.4506 USDT |
| 2019-06-25 |
1.7503 USDT |
2,676,672.9659 ONT |
1.8062 USDT |
1.6514 USDT |
1.8113 USDT |
1.6514 USDT |
| 2019-06-24 |
1.7305 USDT |
5,142,467.4834 ONT |
1.6325 USDT |
1.6324 USDT |
1.8139 USDT |
1.7713 USDT |
| 2019-06-23 |
1.5775 USDT |
610,263.9754 ONT |
1.5643 USDT |
1.5630 USDT |
1.5950 USDT |
1.5870 USDT |
| 2019-06-22 |
1.5794 USDT |
1,163,765.4658 ONT |
1.5898 USDT |
1.5501 USDT |
1.6114 USDT |
1.5525 USDT |
| 2019-06-21 |
1.5728 USDT |
2,131,946.1992 ONT |
1.5787 USDT |
1.5375 USDT |
1.6200 USDT |
1.5797 USDT |
| 2019-06-20 |
1.4115 USDT |
718,391.0648 ONT |
1.4020 USDT |
1.4000 USDT |
1.4234 USDT |
1.4121 USDT |
| 2019-06-19 |
1.3906 USDT |
777,935.0151 ONT |
1.3943 USDT |
1.3789 USDT |
1.4150 USDT |
1.4035 USDT |
| 2019-06-18 |
1.4303 USDT |
311,713.2170 ONT |
1.4246 USDT |
1.4205 USDT |
1.4387 USDT |
1.4351 USDT |
| 2019-06-17 |
1.4272 USDT |
1,128,577.0465 ONT |
1.4423 USDT |
1.4120 USDT |
1.4453 USDT |
1.4161 USDT |
| 2019-06-16 |
1.5169 USDT |
1,408,741.7871 ONT |
1.4940 USDT |
1.4916 USDT |
1.5362 USDT |
1.5323 USDT |