Identifier on Kucoin: ONSTON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-26 |
0.0433 USDT |
46,576,757.9176 ONSTON |
0.0435 USDT |
0.0404 USDT |
0.0439 USDT |
0.0407 USDT |
| 2022-05-25 |
0.0437 USDT |
47,623,396.1924 ONSTON |
0.0425 USDT |
0.0411 USDT |
0.0446 USDT |
0.0426 USDT |
| 2022-05-24 |
0.0439 USDT |
456,694.9444 ONSTON |
0.0453 USDT |
0.0416 USDT |
0.0453 USDT |
0.0424 USDT |
| 2022-05-23 |
0.0460 USDT |
792,654.0233 ONSTON |
0.0476 USDT |
0.0442 USDT |
0.0482 USDT |
0.0450 USDT |
| 2022-05-22 |
0.0450 USDT |
46,283,694.1818 ONSTON |
0.0448 USDT |
0.0441 USDT |
0.0500 USDT |
0.0490 USDT |
| 2022-05-21 |
0.0449 USDT |
519,048.3213 ONSTON |
0.0475 USDT |
0.0431 USDT |
0.0481 USDT |
0.0450 USDT |
| 2022-05-20 |
0.0466 USDT |
27,001,308.5907 ONSTON |
0.0485 USDT |
0.0424 USDT |
0.0502 USDT |
0.0475 USDT |
| 2022-05-19 |
0.0425 USDT |
45,387,580.1040 ONSTON |
0.0469 USDT |
0.0413 USDT |
0.0482 USDT |
0.0438 USDT |
| 2022-05-18 |
0.0441 USDT |
46,741,009.2819 ONSTON |
0.0500 USDT |
0.0420 USDT |
0.0517 USDT |
0.0452 USDT |
| 2022-05-17 |
0.0426 USDT |
47,502,932.5759 ONSTON |
0.0459 USDT |
0.0418 USDT |
0.0463 USDT |
0.0450 USDT |
| 2022-05-16 |
0.0432 USDT |
23,151,010.0914 ONSTON |
0.0505 USDT |
0.0406 USDT |
0.0540 USDT |
0.0411 USDT |
| 2022-05-15 |
0.0395 USDT |
52,459,349.2935 ONSTON |
0.0401 USDT |
0.0386 USDT |
0.0550 USDT |
0.0501 USDT |
| 2022-05-14 |
0.0405 USDT |
2,472,274.8925 ONSTON |
0.0386 USDT |
0.0375 USDT |
0.0443 USDT |
0.0406 USDT |
| 2022-05-13 |
0.0394 USDT |
14,304,916.0158 ONSTON |
0.0383 USDT |
0.0363 USDT |
0.0426 USDT |
0.0386 USDT |
| 2022-05-12 |
0.0424 USDT |
51,395,274.4509 ONSTON |
0.0605 USDT |
0.0369 USDT |
0.0613 USDT |
0.0382 USDT |
| 2022-05-11 |
0.0642 USDT |
31,562,713.5004 ONSTON |
0.0663 USDT |
0.0534 USDT |
0.0695 USDT |
0.0538 USDT |
| 2022-05-10 |
0.0660 USDT |
32,496,496.1415 ONSTON |
0.0744 USDT |
0.0638 USDT |
0.0786 USDT |
0.0650 USDT |
| 2022-05-09 |
0.0710 USDT |
2,244,274.1181 ONSTON |
0.0726 USDT |
0.0637 USDT |
0.0758 USDT |
0.0644 USDT |
| 2022-05-08 |
0.0713 USDT |
30,563,469.1789 ONSTON |
0.0752 USDT |
0.0692 USDT |
0.0819 USDT |
0.0736 USDT |
| 2022-05-07 |
0.0718 USDT |
28,369,706.9180 ONSTON |
0.0795 USDT |
0.0700 USDT |
0.0803 USDT |
0.0744 USDT |
| 2022-05-06 |
0.0723 USDT |
27,501,771.2316 ONSTON |
0.0810 USDT |
0.0703 USDT |
0.0819 USDT |
0.0746 USDT |
| 2022-05-05 |
0.0825 USDT |
26,018,589.2768 ONSTON |
0.0846 USDT |
0.0740 USDT |
0.0894 USDT |
0.0744 USDT |
| 2022-05-04 |
0.0819 USDT |
12,822,643.5095 ONSTON |
0.0812 USDT |
0.0795 USDT |
0.0846 USDT |
0.0842 USDT |
| 2022-05-03 |
0.0837 USDT |
24,620,478.3670 ONSTON |
0.0812 USDT |
0.0807 USDT |
0.0981 USDT |
0.0813 USDT |
| 2022-05-02 |
0.0830 USDT |
5,319,581.1046 ONSTON |
0.0835 USDT |
0.0788 USDT |
0.0894 USDT |
0.0816 USDT |
| 2022-05-01 |
0.0904 USDT |
24,254,743.7946 ONSTON |
0.0890 USDT |
0.0799 USDT |
0.0919 USDT |
0.0830 USDT |
| 2022-04-30 |
0.0940 USDT |
24,033,256.1964 ONSTON |
0.0950 USDT |
0.0890 USDT |
0.0984 USDT |
0.0901 USDT |
| 2022-04-29 |
0.0935 USDT |
491,937.3518 ONSTON |
0.0927 USDT |
0.0913 USDT |
0.0975 USDT |
0.0943 USDT |
| 2022-04-28 |
0.0942 USDT |
23,227,742.1259 ONSTON |
0.0950 USDT |
0.0910 USDT |
0.0984 USDT |
0.0928 USDT |
| 2022-04-27 |
0.0980 USDT |
22,466,531.7880 ONSTON |
0.0945 USDT |
0.0939 USDT |
0.1000 USDT |
0.0943 USDT |
| 2022-04-26 |
0.0998 USDT |
21,497,829.1365 ONSTON |
0.1003 USDT |
0.0930 USDT |
0.1019 USDT |
0.0951 USDT |
| 2022-04-25 |
0.1017 USDT |
23,665,449.0973 ONSTON |
0.0993 USDT |
0.0922 USDT |
0.1040 USDT |
0.0995 USDT |
| 2022-04-24 |
0.1035 USDT |
20,506,429.0506 ONSTON |
0.0984 USDT |
0.0982 USDT |
0.1067 USDT |
0.0996 USDT |
| 2022-04-23 |
0.1019 USDT |
549,194.8249 ONSTON |
0.1065 USDT |
0.0982 USDT |
0.1079 USDT |
0.0989 USDT |
| 2022-04-22 |
0.1102 USDT |
12,368,002.1081 ONSTON |
0.1163 USDT |
0.1045 USDT |
0.1164 USDT |
0.1052 USDT |
| 2022-04-21 |
0.1133 USDT |
19,135,929.1982 ONSTON |
0.1113 USDT |
0.1105 USDT |
0.1168 USDT |
0.1118 USDT |
| 2022-04-20 |
0.1173 USDT |
10,257,744.7801 ONSTON |
0.1127 USDT |
0.1091 USDT |
0.1272 USDT |
0.1136 USDT |
| 2022-04-19 |
0.1120 USDT |
19,260,759.2702 ONSTON |
0.1072 USDT |
0.1067 USDT |
0.1156 USDT |
0.1111 USDT |
| 2022-04-18 |
0.1117 USDT |
16,857,940.8418 ONSTON |
0.1119 USDT |
0.1068 USDT |
0.1136 USDT |
0.1083 USDT |
| 2022-04-17 |
0.1160 USDT |
18,875,188.6246 ONSTON |
0.1131 USDT |
0.1127 USDT |
0.1171 USDT |
0.1155 USDT |
| 2022-04-16 |
0.1164 USDT |
397,487.0385 ONSTON |
0.1157 USDT |
0.1128 USDT |
0.1197 USDT |
0.1137 USDT |
| 2022-04-15 |
0.1155 USDT |
18,238,035.5302 ONSTON |
0.1143 USDT |
0.1109 USDT |
0.1218 USDT |
0.1151 USDT |
| 2022-04-14 |
0.1231 USDT |
4,672,238.1351 ONSTON |
0.1251 USDT |
0.1091 USDT |
0.1258 USDT |
0.1106 USDT |
| 2022-04-13 |
0.1213 USDT |
17,620,347.0720 ONSTON |
0.1153 USDT |
0.1146 USDT |
0.1325 USDT |
0.1260 USDT |
| 2022-04-12 |
0.1273 USDT |
16,304,738.1808 ONSTON |
0.1291 USDT |
0.1128 USDT |
0.1327 USDT |
0.1143 USDT |
| 2022-04-11 |
0.1343 USDT |
15,927,093.4745 ONSTON |
0.1424 USDT |
0.1141 USDT |
0.1424 USDT |
0.1152 USDT |
| 2022-04-10 |
0.1402 USDT |
14,517,403.1801 ONSTON |
0.1377 USDT |
0.1350 USDT |
0.1590 USDT |
0.1406 USDT |
| 2022-04-09 |
0.1387 USDT |
2,236,647.8307 ONSTON |
0.1440 USDT |
0.1335 USDT |
0.1458 USDT |
0.1366 USDT |
| 2022-04-08 |
0.1442 USDT |
6,850,899.0137 ONSTON |
0.1382 USDT |
0.1368 USDT |
0.1463 USDT |
0.1411 USDT |
| 2022-04-07 |
0.1410 USDT |
11,484,026.3595 ONSTON |
0.1383 USDT |
0.1329 USDT |
0.1580 USDT |
0.1386 USDT |