Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.4108 USDT |
99,687.2814 ONT |
0.4292 USDT |
0.3953 USDT |
0.4292 USDT |
0.4009 USDT |
| 2024-04-24 |
0.4277 USDT |
962,782.9533 ONT |
0.4272 USDT |
0.4120 USDT |
0.4475 USDT |
0.4225 USDT |
| 2024-04-23 |
0.4746 USDT |
1,506,201.8815 ONT |
0.4660 USDT |
0.4417 USDT |
0.5181 USDT |
0.4429 USDT |
| 2024-04-22 |
0.4404 USDT |
2,154,063.4036 ONT |
0.4031 USDT |
0.4031 USDT |
0.4816 USDT |
0.4646 USDT |
| 2024-04-21 |
0.3843 USDT |
1,260,108.4127 ONT |
0.3681 USDT |
0.3558 USDT |
0.4250 USDT |
0.4038 USDT |
| 2024-04-20 |
0.3716 USDT |
649,700.8680 ONT |
0.3632 USDT |
0.3546 USDT |
0.3978 USDT |
0.3645 USDT |
| 2024-04-19 |
0.3697 USDT |
2,283,621.8844 ONT |
0.3308 USDT |
0.3308 USDT |
0.4100 USDT |
0.3652 USDT |
| 2024-04-18 |
0.3057 USDT |
893,535.1855 ONT |
0.2926 USDT |
0.2757 USDT |
0.3418 USDT |
0.3163 USDT |
| 2024-04-17 |
0.3056 USDT |
427,048.1528 ONT |
0.3260 USDT |
0.2895 USDT |
0.3286 USDT |
0.3090 USDT |
| 2024-04-16 |
0.3175 USDT |
920,335.7976 ONT |
0.3180 USDT |
0.2915 USDT |
0.3386 USDT |
0.3050 USDT |
| 2024-04-15 |
0.3295 USDT |
1,444,621.9246 ONT |
0.3093 USDT |
0.2975 USDT |
0.3915 USDT |
0.3130 USDT |
| 2024-04-14 |
0.2790 USDT |
642,351.4133 ONT |
0.2844 USDT |
0.2585 USDT |
0.2924 USDT |
0.2754 USDT |
| 2024-04-13 |
0.3234 USDT |
1,323,127.9850 ONT |
0.3877 USDT |
0.2532 USDT |
0.3969 USDT |
0.2713 USDT |
| 2024-04-12 |
0.4185 USDT |
4,226,012.9746 ONT |
0.3854 USDT |
0.3454 USDT |
0.4830 USDT |
0.3772 USDT |
| 2024-04-11 |
0.3841 USDT |
1,170,327.5518 ONT |
0.3699 USDT |
0.3581 USDT |
0.3993 USDT |
0.3859 USDT |
| 2024-04-10 |
0.3451 USDT |
257,025.0554 ONT |
0.3391 USDT |
0.3337 USDT |
0.3567 USDT |
0.3452 USDT |
| 2024-04-09 |
0.3491 USDT |
218,485.8246 ONT |
0.3610 USDT |
0.3384 USDT |
0.3622 USDT |
0.3420 USDT |
| 2024-04-08 |
0.3546 USDT |
439,278.1236 ONT |
0.3274 USDT |
0.3200 USDT |
0.3653 USDT |
0.3641 USDT |
| 2024-04-07 |
0.3258 USDT |
131,726.9164 ONT |
0.3183 USDT |
0.3170 USDT |
0.3315 USDT |
0.3260 USDT |
| 2024-04-06 |
0.3155 USDT |
83,444.2788 ONT |
0.3122 USDT |
0.3105 USDT |
0.3210 USDT |
0.3205 USDT |
| 2024-04-05 |
0.3124 USDT |
82,119.8214 ONT |
0.3201 USDT |
0.3008 USDT |
0.3222 USDT |
0.3156 USDT |
| 2024-04-04 |
0.3171 USDT |
90,736.8385 ONT |
0.3087 USDT |
0.3036 USDT |
0.3287 USDT |
0.3166 USDT |
| 2024-04-03 |
0.3155 USDT |
90,904.5101 ONT |
0.3137 USDT |
0.3025 USDT |
0.3212 USDT |
0.3068 USDT |
| 2024-04-02 |
0.3189 USDT |
106,203.4775 ONT |
0.3418 USDT |
0.3084 USDT |
0.3418 USDT |
0.3158 USDT |
| 2024-04-01 |
0.3471 USDT |
101,703.6916 ONT |
0.3674 USDT |
0.3292 USDT |
0.3685 USDT |
0.3410 USDT |
| 2024-03-31 |
0.3651 USDT |
93,892.8008 ONT |
0.3618 USDT |
0.3595 USDT |
0.3709 USDT |
0.3658 USDT |
| 2024-03-30 |
0.3733 USDT |
242,947.4372 ONT |
0.3759 USDT |
0.3653 USDT |
0.3772 USDT |
0.3664 USDT |
| 2024-03-29 |
0.3692 USDT |
114,026.1673 ONT |
0.3700 USDT |
0.3590 USDT |
0.3771 USDT |
0.3765 USDT |
| 2024-03-28 |
0.3564 USDT |
287,869.3348 ONT |
0.3553 USDT |
0.3460 USDT |
0.3679 USDT |
0.3626 USDT |
| 2024-03-27 |
0.3609 USDT |
265,717.9540 ONT |
0.3724 USDT |
0.3493 USDT |
0.3765 USDT |
0.3559 USDT |
| 2024-03-26 |
0.3705 USDT |
379,428.7901 ONT |
0.3660 USDT |
0.3594 USDT |
0.3856 USDT |
0.3702 USDT |
| 2024-03-25 |
0.3469 USDT |
322,772.2205 ONT |
0.3406 USDT |
0.3355 USDT |
0.3648 USDT |
0.3646 USDT |
| 2024-03-24 |
0.3369 USDT |
260,415.7277 ONT |
0.3303 USDT |
0.3272 USDT |
0.3455 USDT |
0.3389 USDT |
| 2024-03-23 |
0.3388 USDT |
887,698.8148 ONT |
0.3241 USDT |
0.3214 USDT |
0.3593 USDT |
0.3354 USDT |
| 2024-03-22 |
0.3258 USDT |
257,494.9905 ONT |
0.3298 USDT |
0.3140 USDT |
0.3371 USDT |
0.3159 USDT |
| 2024-03-21 |
0.3299 USDT |
410,784.6260 ONT |
0.3242 USDT |
0.3175 USDT |
0.3464 USDT |
0.3258 USDT |
| 2024-03-20 |
0.2997 USDT |
309,241.7163 ONT |
0.2924 USDT |
0.2792 USDT |
0.3228 USDT |
0.3208 USDT |
| 2024-03-19 |
0.3065 USDT |
498,379.5608 ONT |
0.3302 USDT |
0.2882 USDT |
0.3330 USDT |
0.2918 USDT |
| 2024-03-18 |
0.3336 USDT |
494,958.9422 ONT |
0.3402 USDT |
0.3176 USDT |
0.3432 USDT |
0.3276 USDT |
| 2024-03-17 |
0.3332 USDT |
431,652.8190 ONT |
0.3300 USDT |
0.3127 USDT |
0.3437 USDT |
0.3398 USDT |
| 2024-03-16 |
0.3470 USDT |
661,221.9079 ONT |
0.3619 USDT |
0.3218 USDT |
0.3727 USDT |
0.3295 USDT |
| 2024-03-15 |
0.3619 USDT |
891,483.2064 ONT |
0.3917 USDT |
0.3312 USDT |
0.3949 USDT |
0.3516 USDT |
| 2024-03-14 |
0.3886 USDT |
620,700.7748 ONT |
0.4018 USDT |
0.3637 USDT |
0.4025 USDT |
0.3825 USDT |
| 2024-03-13 |
0.4006 USDT |
1,646,241.6740 ONT |
0.3850 USDT |
0.3774 USDT |
0.4536 USDT |
0.4003 USDT |
| 2024-03-12 |
0.3716 USDT |
529,699.0106 ONT |
0.3854 USDT |
0.3508 USDT |
0.3875 USDT |
0.3764 USDT |
| 2024-03-11 |
0.3693 USDT |
791,402.8123 ONT |
0.3539 USDT |
0.3313 USDT |
0.3900 USDT |
0.3854 USDT |
| 2024-03-10 |
0.3543 USDT |
772,720.7050 ONT |
0.3556 USDT |
0.3424 USDT |
0.3690 USDT |
0.3500 USDT |
| 2024-03-09 |
0.3544 USDT |
434,076.9295 ONT |
0.3548 USDT |
0.3482 USDT |
0.3619 USDT |
0.3565 USDT |
| 2024-03-08 |
0.3569 USDT |
388,809.4922 ONT |
0.3758 USDT |
0.3416 USDT |
0.3796 USDT |
0.3529 USDT |
| 2024-03-07 |
0.3578 USDT |
1,098,908.4795 ONT |
0.3469 USDT |
0.3320 USDT |
0.3795 USDT |
0.3729 USDT |