Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.2199 USDT |
1,111,539.6139 ONT |
0.2237 USDT |
0.2157 USDT |
0.2190 USDT |
0.2175 USDT |
| 2025-01-22 |
0.2287 USDT |
957,657.7790 ONT |
0.2308 USDT |
0.2252 USDT |
0.2280 USDT |
0.2274 USDT |
| 2025-01-21 |
0.2215 USDT |
2,174,863.6966 ONT |
0.2244 USDT |
0.2171 USDT |
0.2210 USDT |
0.2217 USDT |
| 2025-01-20 |
0.2272 USDT |
4,295,692.9783 ONT |
0.2208 USDT |
0.2140 USDT |
0.2207 USDT |
0.2279 USDT |
| 2025-01-19 |
0.2417 USDT |
1,533,856.5694 ONT |
0.2494 USDT |
0.2271 USDT |
0.2324 USDT |
0.2312 USDT |
| 2025-01-18 |
0.2590 USDT |
1,512,739.9214 ONT |
0.2715 USDT |
0.2504 USDT |
0.2520 USDT |
0.2514 USDT |
| 2025-01-17 |
0.2661 USDT |
1,875,786.2342 ONT |
0.2549 USDT |
0.2548 USDT |
0.2590 USDT |
0.2696 USDT |
| 2025-01-16 |
0.2587 USDT |
1,712,960.1104 ONT |
0.2664 USDT |
0.2511 USDT |
0.2556 USDT |
0.2573 USDT |
| 2025-01-15 |
0.2482 USDT |
630,991.5640 ONT |
0.2580 USDT |
0.2427 USDT |
0.2460 USDT |
0.2484 USDT |
| 2025-01-14 |
0.2510 USDT |
1,186,046.4098 ONT |
0.2624 USDT |
0.2444 USDT |
0.2498 USDT |
0.2515 USDT |
| 2025-01-13 |
0.2793 USDT |
2,093,405.6891 ONT |
0.2422 USDT |
0.2410 USDT |
0.2667 USDT |
0.2661 USDT |
| 2025-01-12 |
0.2471 USDT |
596,326.5740 ONT |
0.2478 USDT |
0.2424 USDT |
0.2443 USDT |
0.2452 USDT |
| 2025-01-11 |
0.2503 USDT |
877,467.9446 ONT |
0.2531 USDT |
0.2437 USDT |
0.2464 USDT |
0.2442 USDT |
| 2025-01-10 |
0.2480 USDT |
2,194,434.2520 ONT |
0.2547 USDT |
0.2411 USDT |
0.2457 USDT |
0.2526 USDT |
| 2025-01-09 |
0.2492 USDT |
1,742,784.6018 ONT |
0.2432 USDT |
0.2394 USDT |
0.2444 USDT |
0.2504 USDT |
| 2025-01-08 |
0.2331 USDT |
1,606,120.1262 ONT |
0.2385 USDT |
0.2272 USDT |
0.2313 USDT |
0.2351 USDT |
| 2025-01-07 |
0.2548 USDT |
1,611,698.5154 ONT |
0.2639 USDT |
0.2420 USDT |
0.2435 USDT |
0.2430 USDT |
| 2025-01-06 |
0.2644 USDT |
1,306,211.9289 ONT |
0.2602 USDT |
0.2557 USDT |
0.2602 USDT |
0.2673 USDT |
| 2025-01-05 |
0.2583 USDT |
696,193.8732 ONT |
0.2572 USDT |
0.2544 USDT |
0.2559 USDT |
0.2544 USDT |
| 2025-01-04 |
0.2573 USDT |
575,776.8837 ONT |
0.2590 USDT |
0.2538 USDT |
0.2569 USDT |
0.2578 USDT |
| 2025-01-03 |
0.2446 USDT |
520,634.8435 ONT |
0.2438 USDT |
0.2404 USDT |
0.2428 USDT |
0.2504 USDT |
| 2025-01-02 |
0.2422 USDT |
954,112.6846 ONT |
0.2380 USDT |
0.2370 USDT |
0.2408 USDT |
0.2455 USDT |
| 2025-01-01 |
0.2283 USDT |
519,971.8795 ONT |
0.2298 USDT |
0.2236 USDT |
0.2266 USDT |
0.2278 USDT |
| 2024-12-31 |
0.2311 USDT |
498,773.4901 ONT |
0.2347 USDT |
0.2271 USDT |
0.2294 USDT |
0.2326 USDT |
| 2024-12-30 |
0.2376 USDT |
1,442,666.2611 ONT |
0.2355 USDT |
0.2266 USDT |
0.2299 USDT |
0.2395 USDT |
| 2024-12-29 |
0.2436 USDT |
669,616.9133 ONT |
0.2500 USDT |
0.2358 USDT |
0.2367 USDT |
0.2367 USDT |
| 2024-12-28 |
0.2358 USDT |
850,873.8399 ONT |
0.2318 USDT |
0.2313 USDT |
0.2365 USDT |
0.2356 USDT |
| 2024-12-27 |
0.2339 USDT |
939,145.8042 ONT |
0.2290 USDT |
0.2263 USDT |
0.2306 USDT |
0.2373 USDT |
| 2024-12-26 |
0.2356 USDT |
1,189,862.2363 ONT |
0.2481 USDT |
0.2272 USDT |
0.2313 USDT |
0.2303 USDT |
| 2024-12-25 |
0.2510 USDT |
255,723.2063 ONT |
0.2526 USDT |
0.2480 USDT |
0.2514 USDT |
0.2499 USDT |
| 2024-12-24 |
0.2427 USDT |
1,366,061.1374 ONT |
0.2367 USDT |
0.2321 USDT |
0.2356 USDT |
0.2554 USDT |
| 2024-12-23 |
0.2250 USDT |
1,065,066.5800 ONT |
0.2258 USDT |
0.2171 USDT |
0.2242 USDT |
0.2253 USDT |
| 2024-12-22 |
0.2267 USDT |
1,999,060.8365 ONT |
0.2193 USDT |
0.2171 USDT |
0.2223 USDT |
0.2257 USDT |
| 2024-12-21 |
0.2324 USDT |
1,604,062.8748 ONT |
0.2302 USDT |
0.2195 USDT |
0.2227 USDT |
0.2199 USDT |
| 2024-12-20 |
0.2158 USDT |
6,124,606.5954 ONT |
0.2155 USDT |
0.1950 USDT |
0.2075 USDT |
0.2250 USDT |
| 2024-12-19 |
0.2283 USDT |
6,975,555.3625 ONT |
0.2331 USDT |
0.2100 USDT |
0.2188 USDT |
0.2179 USDT |
| 2024-12-18 |
0.2491 USDT |
3,100,451.9381 ONT |
0.2610 USDT |
0.2320 USDT |
0.2385 USDT |
0.2343 USDT |
| 2024-12-17 |
0.2716 USDT |
1,634,193.0077 ONT |
0.2763 USDT |
0.2505 USDT |
0.2682 USDT |
0.2675 USDT |
| 2024-12-16 |
0.2760 USDT |
1,993,893.5096 ONT |
0.2850 USDT |
0.2653 USDT |
0.2683 USDT |
0.2825 USDT |
| 2024-12-15 |
0.2729 USDT |
615,097.5186 ONT |
0.2744 USDT |
0.2678 USDT |
0.2714 USDT |
0.2729 USDT |
| 2024-12-14 |
0.2855 USDT |
1,180,545.2238 ONT |
0.2918 USDT |
0.2726 USDT |
0.2766 USDT |
0.2744 USDT |
| 2024-12-13 |
0.2880 USDT |
1,288,201.9906 ONT |
0.2920 USDT |
0.2818 USDT |
0.2857 USDT |
0.2874 USDT |
| 2024-12-12 |
0.2939 USDT |
1,975,156.0474 ONT |
0.2877 USDT |
0.2829 USDT |
0.2895 USDT |
0.2938 USDT |
| 2024-12-11 |
0.2753 USDT |
4,393,546.2912 ONT |
0.2708 USDT |
0.2589 USDT |
0.2678 USDT |
0.2873 USDT |
| 2024-12-10 |
0.2742 USDT |
2,361,039.6151 ONT |
0.2825 USDT |
0.2590 USDT |
0.2715 USDT |
0.2793 USDT |
| 2024-12-09 |
0.3263 USDT |
2,046,678.0130 ONT |
0.3518 USDT |
0.3062 USDT |
0.3136 USDT |
0.3216 USDT |
| 2024-12-08 |
0.3446 USDT |
1,840,845.7066 ONT |
0.3456 USDT |
0.3366 USDT |
0.3417 USDT |
0.3449 USDT |
| 2024-12-07 |
0.3540 USDT |
1,505,972.7467 ONT |
0.3517 USDT |
0.3474 USDT |
0.3517 USDT |
0.3502 USDT |
| 2024-12-06 |
0.3495 USDT |
1,466,262.5344 ONT |
0.3450 USDT |
0.3403 USDT |
0.3478 USDT |
0.3422 USDT |
| 2024-12-05 |
0.3524 USDT |
3,185,035.9315 ONT |
0.3553 USDT |
0.3404 USDT |
0.3500 USDT |
0.3542 USDT |