Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
1.0514 USDT |
1,249,460.0625 ONT |
1.0874 USDT |
1.0114 USDT |
1.1000 USDT |
1.0420 USDT |
| 2019-04-23 |
1.0655 USDT |
1,258,838.0227 ONT |
1.0768 USDT |
1.0257 USDT |
1.1274 USDT |
1.0999 USDT |
| 2019-04-22 |
1.2059 USDT |
300,503.2410 ONT |
1.2195 USDT |
1.1986 USDT |
1.2201 USDT |
1.2005 USDT |
| 2019-04-21 |
1.2159 USDT |
420,631.1282 ONT |
1.2148 USDT |
1.1961 USDT |
1.2320 USDT |
1.2181 USDT |
| 2019-04-20 |
1.2051 USDT |
334,223.1279 ONT |
1.2095 USDT |
1.1936 USDT |
1.2334 USDT |
1.2229 USDT |
| 2019-04-19 |
1.3048 USDT |
331,711.1504 ONT |
1.2964 USDT |
1.2923 USDT |
1.3200 USDT |
1.3048 USDT |
| 2019-04-18 |
1.3006 USDT |
305,161.7017 ONT |
1.3020 USDT |
1.2892 USDT |
1.3132 USDT |
1.2915 USDT |
| 2019-04-17 |
1.3306 USDT |
426,607.8841 ONT |
1.3317 USDT |
1.3189 USDT |
1.3403 USDT |
1.3282 USDT |
| 2019-04-16 |
1.3141 USDT |
226,367.8757 ONT |
1.3047 USDT |
1.3013 USDT |
1.3233 USDT |
1.3180 USDT |
| 2019-04-15 |
1.2998 USDT |
547,409.6882 ONT |
1.2905 USDT |
1.2751 USDT |
1.3242 USDT |
1.3069 USDT |
| 2019-04-14 |
1.2952 USDT |
805,545.2292 ONT |
1.3334 USDT |
1.2591 USDT |
1.3345 USDT |
1.2992 USDT |
| 2019-04-13 |
1.3416 USDT |
549,557.9909 ONT |
1.3280 USDT |
1.3163 USDT |
1.3600 USDT |
1.3523 USDT |
| 2019-04-12 |
1.3025 USDT |
339,437.1959 ONT |
1.3170 USDT |
1.2900 USDT |
1.3187 USDT |
1.3119 USDT |
| 2019-04-11 |
1.3391 USDT |
538,356.0880 ONT |
1.3313 USDT |
1.3107 USDT |
1.3546 USDT |
1.3242 USDT |
| 2019-04-10 |
1.3083 USDT |
1,126,476.0786 ONT |
1.2933 USDT |
1.2619 USDT |
1.3500 USDT |
1.2991 USDT |
| 2019-04-09 |
1.5013 USDT |
781,493.2449 ONT |
1.5011 USDT |
1.4789 USDT |
1.5243 USDT |
1.4974 USDT |
| 2019-04-08 |
1.4536 USDT |
722,740.6737 ONT |
1.4296 USDT |
1.4279 USDT |
1.4680 USDT |
1.4457 USDT |
| 2019-04-07 |
1.4756 USDT |
859,192.4013 ONT |
1.4863 USDT |
1.4520 USDT |
1.5050 USDT |
1.5046 USDT |
| 2019-04-06 |
1.5119 USDT |
1,818,182.8720 ONT |
1.5355 USDT |
1.4751 USDT |
1.5488 USDT |
1.5324 USDT |
| 2019-04-05 |
1.5953 USDT |
1,261,049.3830 ONT |
1.6036 USDT |
1.5762 USDT |
1.6175 USDT |
1.6081 USDT |
| 2019-04-04 |
1.5926 USDT |
971,113.9980 ONT |
1.5999 USDT |
1.5750 USDT |
1.6140 USDT |
1.6014 USDT |
| 2019-04-03 |
1.5750 USDT |
5,165,732.5440 ONT |
1.5582 USDT |
1.4950 USDT |
1.6500 USDT |
1.5924 USDT |
| 2019-04-02 |
1.5589 USDT |
7,784,846.6292 ONT |
1.4830 USDT |
1.4050 USDT |
1.6830 USDT |
1.4404 USDT |
| 2019-04-01 |
1.4114 USDT |
1,444,438.3449 ONT |
1.4081 USDT |
1.3777 USDT |
1.4524 USDT |
1.4524 USDT |
| 2019-03-31 |
1.3116 USDT |
755,843.4310 ONT |
1.3177 USDT |
1.2991 USDT |
1.3268 USDT |
1.3220 USDT |
| 2019-03-30 |
1.2935 USDT |
718,717.6551 ONT |
1.2776 USDT |
1.2738 USDT |
1.3127 USDT |
1.3069 USDT |
| 2019-03-29 |
1.2842 USDT |
1,276,528.5586 ONT |
1.2778 USDT |
1.2583 USDT |
1.3102 USDT |
1.2837 USDT |
| 2019-03-28 |
1.2434 USDT |
646,031.2024 ONT |
1.2330 USDT |
1.2291 USDT |
1.2552 USDT |
1.2507 USDT |
| 2019-03-27 |
1.2287 USDT |
425,680.6563 ONT |
1.2359 USDT |
1.2200 USDT |
1.2419 USDT |
1.2228 USDT |
| 2019-03-26 |
1.2492 USDT |
697,581.8380 ONT |
1.2573 USDT |
1.2384 USDT |
1.2579 USDT |
1.2545 USDT |
| 2019-03-25 |
1.1511 USDT |
792,449.6410 ONT |
1.1360 USDT |
1.1356 USDT |
1.1654 USDT |
1.1489 USDT |
| 2019-03-24 |
1.1754 USDT |
1,340,299.5942 ONT |
1.1671 USDT |
1.1501 USDT |
1.1990 USDT |
1.1660 USDT |
| 2019-03-23 |
1.2313 USDT |
1,870,865.2545 ONT |
1.2160 USDT |
1.2105 USDT |
1.2650 USDT |
1.2500 USDT |
| 2019-03-22 |
1.2576 USDT |
547,754.4386 ONT |
1.2754 USDT |
1.2472 USDT |
1.2754 USDT |
1.2560 USDT |
| 2019-03-21 |
1.2946 USDT |
1,357,678.2383 ONT |
1.3032 USDT |
1.2753 USDT |
1.3163 USDT |
1.2895 USDT |
| 2019-03-20 |
1.2394 USDT |
4,000,370.6284 ONT |
1.2520 USDT |
1.1850 USDT |
1.3011 USDT |
1.2982 USDT |
| 2019-03-19 |
1.2882 USDT |
7,311,868.8856 ONT |
1.2463 USDT |
1.2411 USDT |
1.3795 USDT |
1.2897 USDT |
| 2019-03-18 |
1.1060 USDT |
610,027.9397 ONT |
1.1006 USDT |
1.0948 USDT |
1.1180 USDT |
1.1014 USDT |
| 2019-03-17 |
1.0828 USDT |
325,412.5999 ONT |
1.0863 USDT |
1.0708 USDT |
1.0937 USDT |
1.0858 USDT |
| 2019-03-16 |
1.1115 USDT |
1,814,460.0808 ONT |
1.0665 USDT |
1.0588 USDT |
1.1533 USDT |
1.1105 USDT |
| 2019-03-15 |
1.0629 USDT |
446,230.2400 ONT |
1.0572 USDT |
1.0467 USDT |
1.0750 USDT |
1.0698 USDT |
| 2019-03-14 |
1.0031 USDT |
329,067.8894 ONT |
1.0070 USDT |
0.9965 USDT |
1.0140 USDT |
1.0005 USDT |
| 2019-03-13 |
0.9877 USDT |
525,896.0354 ONT |
0.9860 USDT |
0.9769 USDT |
0.9994 USDT |
0.9905 USDT |
| 2019-03-12 |
1.0122 USDT |
365,476.7295 ONT |
1.0270 USDT |
1.0038 USDT |
1.0279 USDT |
1.0148 USDT |
| 2019-03-11 |
0.9737 USDT |
1,765,346.2109 ONT |
0.9657 USDT |
0.9492 USDT |
1.0200 USDT |
0.9655 USDT |
| 2019-03-10 |
0.9094 USDT |
312,317.8629 ONT |
0.9025 USDT |
0.8950 USDT |
0.9200 USDT |
0.8981 USDT |
| 2019-03-09 |
0.9394 USDT |
999,374.2721 ONT |
0.9339 USDT |
0.9200 USDT |
0.9722 USDT |
0.9722 USDT |
| 2019-03-08 |
0.9755 USDT |
980,400.3500 ONT |
0.9892 USDT |
0.9600 USDT |
0.9925 USDT |
0.9857 USDT |
| 2019-03-07 |
1.0181 USDT |
3,395,413.3062 ONT |
0.9979 USDT |
0.9630 USDT |
1.0670 USDT |
0.9780 USDT |
| 2019-03-06 |
1.0073 USDT |
3,237,093.7206 ONT |
0.9457 USDT |
0.9438 USDT |
1.0451 USDT |
1.0289 USDT |