Identifier on Kucoin: ONT-ETH
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-06-10 |
0.0130 ETH |
9,986.8753 ONT |
0.0133 ETH |
0.0123 ETH |
0.0136 ETH |
0.0129 ETH |
| 2018-06-09 |
0.0138 ETH |
5,310.5922 ONT |
0.0138 ETH |
0.0131 ETH |
0.0140 ETH |
0.0136 ETH |
| 2018-06-08 |
0.0139 ETH |
4,699.7992 ONT |
0.0136 ETH |
0.0133 ETH |
0.0146 ETH |
0.0138 ETH |
| 2018-06-07 |
0.0138 ETH |
12,482.6618 ONT |
0.0143 ETH |
0.0133 ETH |
0.0145 ETH |
0.0136 ETH |
| 2018-06-06 |
0.0138 ETH |
9,810.3285 ONT |
0.0134 ETH |
0.0131 ETH |
0.0142 ETH |
0.0142 ETH |
| 2018-06-05 |
0.0128 ETH |
5,635.8191 ONT |
0.0127 ETH |
0.0122 ETH |
0.0135 ETH |
0.0133 ETH |
| 2018-06-04 |
0.0126 ETH |
7,660.2797 ONT |
0.0131 ETH |
0.0122 ETH |
0.0131 ETH |
0.0127 ETH |
| 2018-06-03 |
0.0131 ETH |
6,128.0449 ONT |
0.0133 ETH |
0.0127 ETH |
0.0135 ETH |
0.0130 ETH |
| 2018-06-02 |
0.0128 ETH |
7,075.6223 ONT |
0.0123 ETH |
0.0120 ETH |
0.0135 ETH |
0.0133 ETH |
| 2018-06-01 |
0.0123 ETH |
3,850.5839 ONT |
0.0124 ETH |
0.0120 ETH |
0.0126 ETH |
0.0121 ETH |
| 2018-05-31 |
0.0119 ETH |
6,830.1360 ONT |
0.0118 ETH |
0.0113 ETH |
0.0125 ETH |
0.0124 ETH |
| 2018-05-30 |
0.0116 ETH |
4,469.5539 ONT |
0.0118 ETH |
0.0113 ETH |
0.0120 ETH |
0.0118 ETH |
| 2018-05-29 |
0.0117 ETH |
7,401.9611 ONT |
0.0113 ETH |
0.0107 ETH |
0.0126 ETH |
0.0117 ETH |
| 2018-05-28 |
0.0113 ETH |
3,338.1586 ONT |
0.0113 ETH |
0.0111 ETH |
0.0116 ETH |
0.0114 ETH |
| 2018-05-27 |
0.0113 ETH |
4,030.0804 ONT |
0.0110 ETH |
0.0108 ETH |
0.0119 ETH |
0.0112 ETH |
| 2018-05-26 |
0.0110 ETH |
2,167.2170 ONT |
0.0112 ETH |
0.0108 ETH |
0.0112 ETH |
0.0111 ETH |
| 2018-05-25 |
0.0110 ETH |
5,120.7990 ONT |
0.0114 ETH |
0.0108 ETH |
0.0115 ETH |
0.0113 ETH |
| 2018-05-24 |
0.0112 ETH |
8,926.3264 ONT |
0.0110 ETH |
0.0102 ETH |
0.0118 ETH |
0.0115 ETH |
| 2018-05-23 |
0.0107 ETH |
5,401.4713 ONT |
0.0107 ETH |
0.0104 ETH |
0.0111 ETH |
0.0109 ETH |
| 2018-05-22 |
0.0107 ETH |
4,290.6047 ONT |
0.0107 ETH |
0.0104 ETH |
0.0111 ETH |
0.0107 ETH |
| 2018-05-21 |
0.0113 ETH |
10,498.6758 ONT |
0.0111 ETH |
0.0108 ETH |
0.0120 ETH |
0.0108 ETH |
| 2018-05-20 |
0.0106 ETH |
6,800.1741 ONT |
0.0103 ETH |
0.0102 ETH |
0.0112 ETH |
0.0111 ETH |
| 2018-05-19 |
0.0100 ETH |
7,632.2078 ONT |
0.0100 ETH |
0.0096 ETH |
0.0108 ETH |
0.0104 ETH |
| 2018-05-18 |
0.0100 ETH |
4,105.2806 ONT |
0.0101 ETH |
0.0097 ETH |
0.0104 ETH |
0.0101 ETH |
| 2018-05-17 |
0.0103 ETH |
6,165.2987 ONT |
0.0104 ETH |
0.0100 ETH |
0.0108 ETH |
0.0101 ETH |
| 2018-05-16 |
0.0106 ETH |
4,633.5767 ONT |
0.0110 ETH |
0.0103 ETH |
0.0110 ETH |
0.0104 ETH |
| 2018-05-15 |
0.0110 ETH |
3,178.6767 ONT |
0.0108 ETH |
0.0107 ETH |
0.0115 ETH |
0.0110 ETH |
| 2018-05-14 |
0.0111 ETH |
6,820.3977 ONT |
0.0112 ETH |
0.0107 ETH |
0.0115 ETH |
0.0109 ETH |
| 2018-05-13 |
0.0114 ETH |
13,808.2709 ONT |
0.0109 ETH |
0.0105 ETH |
0.0122 ETH |
0.0112 ETH |
| 2018-05-12 |
0.0104 ETH |
15,262.0703 ONT |
0.0105 ETH |
0.0093 ETH |
0.0114 ETH |
0.0107 ETH |
| 2018-05-11 |
0.0107 ETH |
11,833.4149 ONT |
0.0113 ETH |
0.0102 ETH |
0.0114 ETH |
0.0106 ETH |
| 2018-05-10 |
0.0116 ETH |
12,240.3179 ONT |
0.0117 ETH |
0.0113 ETH |
0.0120 ETH |
0.0113 ETH |
| 2018-05-09 |
0.0118 ETH |
6,811.0984 ONT |
0.0118 ETH |
0.0116 ETH |
0.0122 ETH |
0.0117 ETH |
| 2018-05-08 |
0.0122 ETH |
10,826.5239 ONT |
0.0125 ETH |
0.0117 ETH |
0.0127 ETH |
0.0117 ETH |
| 2018-05-07 |
0.0122 ETH |
13,335.5336 ONT |
0.0117 ETH |
0.0111 ETH |
0.0131 ETH |
0.0125 ETH |
| 2018-05-06 |
0.0115 ETH |
9,167.2816 ONT |
0.0111 ETH |
0.0107 ETH |
0.0125 ETH |
0.0118 ETH |
| 2018-05-05 |
0.0118 ETH |
18,140.9015 ONT |
0.0122 ETH |
0.0111 ETH |
0.0131 ETH |
0.0111 ETH |
| 2018-05-04 |
0.0125 ETH |
19,624.5863 ONT |
0.0128 ETH |
0.0117 ETH |
0.0143 ETH |
0.0126 ETH |
| 2018-05-03 |
0.0144 ETH |
40,476.2941 ONT |
0.0122 ETH |
0.0122 ETH |
0.0170 ETH |
0.0128 ETH |
| 2018-05-02 |
0.0124 ETH |
11,243.0490 ONT |
0.0129 ETH |
0.0121 ETH |
0.0131 ETH |
0.0125 ETH |
| 2018-05-01 |
0.0123 ETH |
15,923.9517 ONT |
0.0116 ETH |
0.0112 ETH |
0.0129 ETH |
0.0129 ETH |
| 2018-04-30 |
0.0121 ETH |
24,266.4475 ONT |
0.0132 ETH |
0.0111 ETH |
0.0133 ETH |
0.0116 ETH |
| 2018-04-29 |
0.0117 ETH |
69,871.7569 ONT |
0.0101 ETH |
0.0099 ETH |
0.0136 ETH |
0.0132 ETH |
| 2018-04-28 |
0.0094 ETH |
35,147.1743 ONT |
0.0081 ETH |
0.0080 ETH |
0.0107 ETH |
0.0102 ETH |
| 2018-04-27 |
0.0080 ETH |
32,131.9682 ONT |
0.0080 ETH |
0.0077 ETH |
0.0084 ETH |
0.0081 ETH |
| 2018-04-26 |
0.0085 ETH |
22,161.4820 ONT |
0.0083 ETH |
0.0079 ETH |
0.0091 ETH |
0.0079 ETH |
| 2018-04-25 |
0.0077 ETH |
36,568.3555 ONT |
0.0068 ETH |
0.0065 ETH |
0.0083 ETH |
0.0081 ETH |
| 2018-04-24 |
0.0068 ETH |
23,840.2121 ONT |
0.0066 ETH |
0.0063 ETH |
0.0074 ETH |
0.0069 ETH |
| 2018-04-23 |
0.0067 ETH |
25,252.5287 ONT |
0.0066 ETH |
0.0064 ETH |
0.0074 ETH |
0.0066 ETH |
| 2018-04-22 |
0.0066 ETH |
17,087.7492 ONT |
0.0067 ETH |
0.0064 ETH |
0.0069 ETH |
0.0064 ETH |