Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0471 USDT |
38,556.2643 ONT |
0.0469 USDT |
0.0465 USDT |
0.0474 USDT |
0.0465 USDT |
| 2026-02-07 |
0.0468 USDT |
235,345.8242 ONT |
0.0471 USDT |
0.0455 USDT |
0.0476 USDT |
0.0469 USDT |
| 2026-02-06 |
0.0433 USDT |
322,293.6620 ONT |
0.0426 USDT |
0.0391 USDT |
0.0477 USDT |
0.0471 USDT |
| 2026-02-05 |
0.0493 USDT |
65,248.5531 ONT |
0.0513 USDT |
0.0462 USDT |
0.0532 USDT |
0.0462 USDT |
| 2026-02-04 |
0.0529 USDT |
77,684.3806 ONT |
0.0524 USDT |
0.0521 USDT |
0.0548 USDT |
0.0521 USDT |
| 2026-02-03 |
0.0531 USDT |
250,254.5192 ONT |
0.0524 USDT |
0.0503 USDT |
0.0549 USDT |
0.0530 USDT |
| 2026-02-02 |
0.0510 USDT |
145,266.0356 ONT |
0.0504 USDT |
0.0486 USDT |
0.0526 USDT |
0.0521 USDT |
| 2026-02-01 |
0.0520 USDT |
61,433.3782 ONT |
0.0504 USDT |
0.0504 USDT |
0.0534 USDT |
0.0523 USDT |
| 2026-01-31 |
0.0522 USDT |
137,290.7149 ONT |
0.0556 USDT |
0.0459 USDT |
0.0556 USDT |
0.0488 USDT |
| 2026-01-30 |
0.0555 USDT |
106,595.9439 ONT |
0.0560 USDT |
0.0539 USDT |
0.0569 USDT |
0.0545 USDT |
| 2026-01-29 |
0.0596 USDT |
38,609.4338 ONT |
0.0613 USDT |
0.0578 USDT |
0.0615 USDT |
0.0578 USDT |
| 2026-01-28 |
0.0613 USDT |
134,780.6245 ONT |
0.0594 USDT |
0.0587 USDT |
0.0629 USDT |
0.0623 USDT |
| 2026-01-27 |
0.0614 USDT |
488,346.7690 ONT |
0.0582 USDT |
0.0576 USDT |
0.0658 USDT |
0.0594 USDT |
| 2026-01-26 |
0.0570 USDT |
347,769.1150 ONT |
0.0559 USDT |
0.0550 USDT |
0.0580 USDT |
0.0576 USDT |
| 2026-01-25 |
0.0590 USDT |
239,320.0419 ONT |
0.0577 USDT |
0.0577 USDT |
0.0601 USDT |
0.0588 USDT |
| 2026-01-24 |
0.0580 USDT |
127,568.0406 ONT |
0.0583 USDT |
0.0576 USDT |
0.0584 USDT |
0.0577 USDT |
| 2026-01-23 |
0.0589 USDT |
331,993.1814 ONT |
0.0586 USDT |
0.0579 USDT |
0.0599 USDT |
0.0580 USDT |
| 2026-01-22 |
0.0592 USDT |
457,348.5639 ONT |
0.0600 USDT |
0.0577 USDT |
0.0606 USDT |
0.0589 USDT |
| 2026-01-21 |
0.0594 USDT |
518,906.8782 ONT |
0.0584 USDT |
0.0578 USDT |
0.0604 USDT |
0.0597 USDT |
| 2026-01-20 |
0.0608 USDT |
693,760.7712 ONT |
0.0608 USDT |
0.0574 USDT |
0.0641 USDT |
0.0587 USDT |
| 2026-01-19 |
0.0603 USDT |
632,046.2102 ONT |
0.0634 USDT |
0.0565 USDT |
0.0634 USDT |
0.0609 USDT |
| 2026-01-18 |
0.0657 USDT |
285,232.4088 ONT |
0.0671 USDT |
0.0649 USDT |
0.0673 USDT |
0.0656 USDT |
| 2026-01-17 |
0.0674 USDT |
131,890.6694 ONT |
0.0679 USDT |
0.0666 USDT |
0.0686 USDT |
0.0685 USDT |
| 2026-01-16 |
0.0661 USDT |
225,954.1773 ONT |
0.0661 USDT |
0.0647 USDT |
0.0671 USDT |
0.0664 USDT |
| 2026-01-15 |
0.0672 USDT |
427,881.8291 ONT |
0.0673 USDT |
0.0649 USDT |
0.0691 USDT |
0.0654 USDT |
| 2026-01-14 |
0.0679 USDT |
585,713.2042 ONT |
0.0654 USDT |
0.0654 USDT |
0.0701 USDT |
0.0672 USDT |
| 2026-01-13 |
0.0642 USDT |
482,356.3812 ONT |
0.0622 USDT |
0.0617 USDT |
0.0666 USDT |
0.0649 USDT |
| 2026-01-12 |
0.0628 USDT |
369,278.9005 ONT |
0.0634 USDT |
0.0612 USDT |
0.0644 USDT |
0.0624 USDT |
| 2026-01-11 |
0.0649 USDT |
1,270,710.0639 ONT |
0.0638 USDT |
0.0628 USDT |
0.0750 USDT |
0.0639 USDT |
| 2026-01-10 |
0.0656 USDT |
413,467.7923 ONT |
0.0644 USDT |
0.0635 USDT |
0.0695 USDT |
0.0642 USDT |
| 2026-01-09 |
0.0647 USDT |
217,801.7913 ONT |
0.0660 USDT |
0.0632 USDT |
0.0660 USDT |
0.0641 USDT |
| 2026-01-08 |
0.0658 USDT |
406,459.5590 ONT |
0.0658 USDT |
0.0646 USDT |
0.0672 USDT |
0.0657 USDT |
| 2026-01-07 |
0.0665 USDT |
354,569.9980 ONT |
0.0682 USDT |
0.0647 USDT |
0.0694 USDT |
0.0654 USDT |
| 2026-01-06 |
0.0693 USDT |
1,029,135.6630 ONT |
0.0646 USDT |
0.0646 USDT |
0.0742 USDT |
0.0669 USDT |
| 2026-01-05 |
0.0638 USDT |
117,882.7384 ONT |
0.0636 USDT |
0.0617 USDT |
0.0661 USDT |
0.0632 USDT |
| 2026-01-04 |
0.0641 USDT |
57,019.1099 ONT |
0.0641 USDT |
0.0632 USDT |
0.0652 USDT |
0.0632 USDT |
| 2026-01-03 |
0.0640 USDT |
350,779.6242 ONT |
0.0652 USDT |
0.0625 USDT |
0.0665 USDT |
0.0631 USDT |
| 2026-01-02 |
0.0632 USDT |
123,160.7363 ONT |
0.0645 USDT |
0.0621 USDT |
0.0654 USDT |
0.0645 USDT |
| 2026-01-01 |
0.0664 USDT |
996,716.0416 ONT |
0.0634 USDT |
0.0617 USDT |
0.0700 USDT |
0.0635 USDT |
| 2025-12-31 |
0.0673 USDT |
531,083.3430 ONT |
0.0698 USDT |
0.0652 USDT |
0.0698 USDT |
0.0654 USDT |
| 2025-12-30 |
0.0714 USDT |
2,023,497.1309 ONT |
0.0756 USDT |
0.0689 USDT |
0.0794 USDT |
0.0709 USDT |
| 2025-12-29 |
0.0763 USDT |
2,614,017.7125 ONT |
0.0605 USDT |
0.0588 USDT |
0.0933 USDT |
0.0756 USDT |
| 2025-12-28 |
0.0653 USDT |
1,764,707.1018 ONT |
0.0646 USDT |
0.0599 USDT |
0.0707 USDT |
0.0599 USDT |
| 2025-12-27 |
0.0679 USDT |
4,537,941.7115 ONT |
0.0531 USDT |
0.0530 USDT |
0.0785 USDT |
0.0698 USDT |
| 2025-12-26 |
0.0535 USDT |
280,373.1261 ONT |
0.0526 USDT |
0.0523 USDT |
0.0542 USDT |
0.0534 USDT |
| 2025-12-25 |
0.0537 USDT |
316,834.4963 ONT |
0.0536 USDT |
0.0532 USDT |
0.0543 USDT |
0.0538 USDT |
| 2025-12-24 |
0.0531 USDT |
288,474.9004 ONT |
0.0537 USDT |
0.0524 USDT |
0.0541 USDT |
0.0533 USDT |
| 2025-12-23 |
0.0535 USDT |
218,220.8336 ONT |
0.0544 USDT |
0.0528 USDT |
0.0547 USDT |
0.0531 USDT |
| 2025-12-22 |
0.0544 USDT |
244,973.8483 ONT |
0.0550 USDT |
0.0531 USDT |
0.0579 USDT |
0.0540 USDT |
| 2025-12-21 |
0.0551 USDT |
513,111.9010 ONT |
0.0554 USDT |
0.0529 USDT |
0.0563 USDT |
0.0538 USDT |