Identifier on Kucoin: ONSTON-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.0276 USDT |
857,679.7533 ONSTON |
0.0291 USDT |
0.0259 USDT |
0.0305 USDT |
0.0273 USDT |
| 2022-06-18 |
0.0316 USDT |
4,488,634.9718 ONSTON |
0.0258 USDT |
0.0256 USDT |
0.0397 USDT |
0.0287 USDT |
| 2022-06-17 |
0.0266 USDT |
242,253.7463 ONSTON |
0.0266 USDT |
0.0254 USDT |
0.0272 USDT |
0.0258 USDT |
| 2022-06-16 |
0.0269 USDT |
253,559.4060 ONSTON |
0.0273 USDT |
0.0260 USDT |
0.0276 USDT |
0.0269 USDT |
| 2022-06-15 |
0.0276 USDT |
599,196.2357 ONSTON |
0.0284 USDT |
0.0263 USDT |
0.0299 USDT |
0.0269 USDT |
| 2022-06-14 |
0.0282 USDT |
458,411.7737 ONSTON |
0.0295 USDT |
0.0267 USDT |
0.0298 USDT |
0.0287 USDT |
| 2022-06-13 |
0.0304 USDT |
250,415.6685 ONSTON |
0.0323 USDT |
0.0287 USDT |
0.0332 USDT |
0.0296 USDT |
| 2022-06-12 |
0.0328 USDT |
263,552.3519 ONSTON |
0.0330 USDT |
0.0320 USDT |
0.0337 USDT |
0.0324 USDT |
| 2022-06-11 |
0.0337 USDT |
335,835.5696 ONSTON |
0.0345 USDT |
0.0319 USDT |
0.0354 USDT |
0.0334 USDT |
| 2022-06-10 |
0.0361 USDT |
827,301.2631 ONSTON |
0.0384 USDT |
0.0342 USDT |
0.0395 USDT |
0.0345 USDT |
| 2022-06-09 |
0.0365 USDT |
344,667.1893 ONSTON |
0.0358 USDT |
0.0355 USDT |
0.0373 USDT |
0.0371 USDT |
| 2022-06-08 |
0.0363 USDT |
218,284.6451 ONSTON |
0.0372 USDT |
0.0354 USDT |
0.0372 USDT |
0.0360 USDT |
| 2022-06-07 |
0.0364 USDT |
772,961.9208 ONSTON |
0.0371 USDT |
0.0344 USDT |
0.0379 USDT |
0.0369 USDT |
| 2022-06-06 |
0.0376 USDT |
758,154.5367 ONSTON |
0.0393 USDT |
0.0361 USDT |
0.0398 USDT |
0.0370 USDT |
| 2022-06-05 |
0.0380 USDT |
621,765.7523 ONSTON |
0.0389 USDT |
0.0363 USDT |
0.0392 USDT |
0.0391 USDT |
| 2022-06-04 |
0.0375 USDT |
433,703.9916 ONSTON |
0.0383 USDT |
0.0362 USDT |
0.0395 USDT |
0.0390 USDT |
| 2022-06-03 |
0.0393 USDT |
1,781,420.0470 ONSTON |
0.0389 USDT |
0.0378 USDT |
0.0411 USDT |
0.0386 USDT |
| 2022-06-02 |
0.0371 USDT |
2,162,407.2933 ONSTON |
0.0359 USDT |
0.0344 USDT |
0.0401 USDT |
0.0380 USDT |
| 2022-06-01 |
0.0362 USDT |
919,918.1250 ONSTON |
0.0380 USDT |
0.0351 USDT |
0.0382 USDT |
0.0359 USDT |
| 2022-05-31 |
0.0386 USDT |
1,105,004.2074 ONSTON |
0.0389 USDT |
0.0370 USDT |
0.0402 USDT |
0.0379 USDT |
| 2022-05-30 |
0.0403 USDT |
51,390,432.5731 ONSTON |
0.0404 USDT |
0.0372 USDT |
0.0411 USDT |
0.0386 USDT |
| 2022-05-29 |
0.0407 USDT |
51,318,993.9389 ONSTON |
0.0409 USDT |
0.0399 USDT |
0.0426 USDT |
0.0404 USDT |
| 2022-05-28 |
0.0407 USDT |
668,526.8138 ONSTON |
0.0405 USDT |
0.0395 USDT |
0.0426 USDT |
0.0408 USDT |
| 2022-05-27 |
0.0398 USDT |
36,445,319.6478 ONSTON |
0.0406 USDT |
0.0382 USDT |
0.0420 USDT |
0.0403 USDT |
| 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 |