Identifier on Kucoin: ONSTON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-06 |
0.1445 USDT |
13,194,803.5014 ONSTON |
0.1474 USDT |
0.1340 USDT |
0.1510 USDT |
0.1371 USDT |
| 2022-04-05 |
0.1362 USDT |
19,449,750.6789 ONSTON |
0.1308 USDT |
0.1280 USDT |
0.1670 USDT |
0.1459 USDT |
| 2022-04-04 |
0.1409 USDT |
18,811,045.4875 ONSTON |
0.1318 USDT |
0.1261 USDT |
0.1439 USDT |
0.1294 USDT |
| 2022-04-03 |
0.1360 USDT |
16,290,418.8655 ONSTON |
0.1362 USDT |
0.1298 USDT |
0.1366 USDT |
0.1312 USDT |
| 2022-04-02 |
0.1447 USDT |
15,641,507.7027 ONSTON |
0.1300 USDT |
0.1296 USDT |
0.1530 USDT |
0.1382 USDT |
| 2022-04-01 |
0.1234 USDT |
14,022,828.5384 ONSTON |
0.1280 USDT |
0.1200 USDT |
0.1307 USDT |
0.1288 USDT |
| 2022-03-31 |
0.1401 USDT |
14,440,259.6807 ONSTON |
0.1421 USDT |
0.1293 USDT |
0.1453 USDT |
0.1306 USDT |
| 2022-03-30 |
0.1571 USDT |
13,682,517.2865 ONSTON |
0.1632 USDT |
0.1377 USDT |
0.1650 USDT |
0.1398 USDT |
| 2022-03-29 |
0.1662 USDT |
11,829,544.0526 ONSTON |
0.1658 USDT |
0.1600 USDT |
0.1750 USDT |
0.1641 USDT |
| 2022-03-28 |
0.1618 USDT |
14,067,641.2053 ONSTON |
0.1624 USDT |
0.1570 USDT |
0.1750 USDT |
0.1661 USDT |
| 2022-03-27 |
0.1663 USDT |
2,371,277.7166 ONSTON |
0.1674 USDT |
0.1495 USDT |
0.1748 USDT |
0.1637 USDT |
| 2022-03-26 |
0.1651 USDT |
8,553,930.7696 ONSTON |
0.1487 USDT |
0.1487 USDT |
0.1800 USDT |
0.1662 USDT |
| 2022-03-25 |
0.1459 USDT |
12,575,850.6373 ONSTON |
0.1289 USDT |
0.1260 USDT |
0.1598 USDT |
0.1424 USDT |
| 2022-03-24 |
0.1291 USDT |
18,303,111.1577 ONSTON |
0.1048 USDT |
0.1041 USDT |
0.1600 USDT |
0.1315 USDT |
| 2022-03-23 |
0.1123 USDT |
15,968,740.2551 ONSTON |
0.1326 USDT |
0.1010 USDT |
0.1334 USDT |
0.1055 USDT |
| 2022-03-22 |
0.1212 USDT |
22,433,625.3654 ONSTON |
0.0828 USDT |
0.0823 USDT |
0.1500 USDT |
0.1271 USDT |
| 2022-03-21 |
0.0695 USDT |
30,292,672.2846 ONSTON |
0.0614 USDT |
0.0598 USDT |
0.0949 USDT |
0.0850 USDT |
| 2022-03-20 |
0.0633 USDT |
32,517,745.8644 ONSTON |
0.0638 USDT |
0.0594 USDT |
0.0658 USDT |
0.0612 USDT |
| 2022-03-19 |
0.0617 USDT |
35,303,198.2432 ONSTON |
0.0617 USDT |
0.0610 USDT |
0.0685 USDT |
0.0642 USDT |
| 2022-03-18 |
0.0613 USDT |
34,264,885.0180 ONSTON |
0.0599 USDT |
0.0596 USDT |
0.0636 USDT |
0.0626 USDT |
| 2022-03-17 |
0.0599 USDT |
39,067,400.8643 ONSTON |
0.0554 USDT |
0.0554 USDT |
0.0731 USDT |
0.0608 USDT |
| 2022-03-16 |
0.0564 USDT |
39,502,352.0587 ONSTON |
0.0572 USDT |
0.0533 USDT |
0.0600 USDT |
0.0555 USDT |
| 2022-03-15 |
0.0598 USDT |
36,214,214.5712 ONSTON |
0.0534 USDT |
0.0533 USDT |
0.0709 USDT |
0.0578 USDT |
| 2022-03-14 |
0.0521 USDT |
45,363,662.4939 ONSTON |
0.0507 USDT |
0.0501 USDT |
0.0641 USDT |
0.0563 USDT |
| 2022-03-13 |
0.0539 USDT |
21,206,028.1259 ONSTON |
0.0542 USDT |
0.0507 USDT |
0.0552 USDT |
0.0512 USDT |
| 2022-03-12 |
0.0544 USDT |
37,994,130.9509 ONSTON |
0.0508 USDT |
0.0503 USDT |
0.0560 USDT |
0.0549 USDT |
| 2022-03-11 |
0.0549 USDT |
37,727,168.7853 ONSTON |
0.0550 USDT |
0.0500 USDT |
0.0560 USDT |
0.0504 USDT |
| 2022-03-10 |
0.0591 USDT |
3,456,155.2835 ONSTON |
0.0601 USDT |
0.0565 USDT |
0.0610 USDT |
0.0567 USDT |
| 2022-03-09 |
0.0607 USDT |
6,613,930.7873 ONSTON |
0.0626 USDT |
0.0568 USDT |
0.0638 USDT |
0.0598 USDT |
| 2022-03-08 |
0.0627 USDT |
8,627,597.8561 ONSTON |
0.0595 USDT |
0.0582 USDT |
0.0670 USDT |
0.0626 USDT |
| 2022-03-07 |
0.0568 USDT |
6,858,525.5228 ONSTON |
0.0560 USDT |
0.0520 USDT |
0.0608 USDT |
0.0580 USDT |
| 2022-03-06 |
0.0599 USDT |
10,969,469.7716 ONSTON |
0.0652 USDT |
0.0539 USDT |
0.0658 USDT |
0.0560 USDT |
| 2022-03-05 |
0.0597 USDT |
18,817,013.0829 ONSTON |
0.0471 USDT |
0.0461 USDT |
0.0668 USDT |
0.0612 USDT |
| 2022-03-04 |
0.0533 USDT |
9,185,031.5772 ONSTON |
0.0556 USDT |
0.0492 USDT |
0.0581 USDT |
0.0492 USDT |
| 2022-03-03 |
0.0623 USDT |
12,320,856.1128 ONSTON |
0.0713 USDT |
0.0531 USDT |
0.0715 USDT |
0.0539 USDT |
| 2022-03-02 |
0.0696 USDT |
31,978,212.4557 ONSTON |
0.0634 USDT |
0.0584 USDT |
0.0776 USDT |
0.0700 USDT |
| 2022-03-01 |
0.0543 USDT |
20,952,078.0326 ONSTON |
0.0421 USDT |
0.0415 USDT |
0.0700 USDT |
0.0620 USDT |
| 2022-02-28 |
0.0369 USDT |
7,661,941.8724 ONSTON |
0.0292 USDT |
0.0290 USDT |
0.0436 USDT |
0.0418 USDT |
| 2022-02-27 |
0.0318 USDT |
7,398,162.6209 ONSTON |
0.0333 USDT |
0.0270 USDT |
0.0346 USDT |
0.0295 USDT |
| 2022-02-26 |
0.0341 USDT |
7,878,582.2426 ONSTON |
0.0335 USDT |
0.0307 USDT |
0.0367 USDT |
0.0350 USDT |
| 2022-02-25 |
0.0372 USDT |
7,549,530.3291 ONSTON |
0.0343 USDT |
0.0340 USDT |
0.0400 USDT |
0.0348 USDT |
| 2022-02-24 |
0.0328 USDT |
14,027,733.8657 ONSTON |
0.0455 USDT |
0.0225 USDT |
0.0469 USDT |
0.0357 USDT |
| 2022-02-23 |
0.0483 USDT |
11,558,763.1066 ONSTON |
0.0465 USDT |
0.0414 USDT |
0.0526 USDT |
0.0467 USDT |
| 2022-02-22 |
0.0550 USDT |
10,075,971.1805 ONSTON |
0.0599 USDT |
0.0513 USDT |
0.0610 USDT |
0.0526 USDT |
| 2022-02-21 |
0.0599 USDT |
28,905,878.1498 ONSTON |
0.0583 USDT |
0.0520 USDT |
0.0680 USDT |
0.0600 USDT |
| 2022-02-20 |
0.0582 USDT |
54,572,342.9157 ONSTON |
0.0598 USDT |
0.0450 USDT |
0.0700 USDT |
0.0642 USDT |
| 2022-02-19 |
0.0496 USDT |
98,194,901.6464 ONSTON |
0.2070 USDT |
0.0214 USDT |
0.2198 USDT |
0.0619 USDT |
| 2022-02-18 |
0.2438 USDT |
6,396,184.8479 ONSTON |
0.1900 USDT |
0.1900 USDT |
0.5600 USDT |
0.2131 USDT |