Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-06 |
0.3109 USDT |
458,050.1515 ONT |
0.3087 USDT |
0.2929 USDT |
0.3242 USDT |
0.3214 USDT |
| 2024-03-05 |
0.3230 USDT |
882,573.0507 ONT |
0.3323 USDT |
0.2572 USDT |
0.3512 USDT |
0.2998 USDT |
| 2024-03-04 |
0.3331 USDT |
1,175,650.0524 ONT |
0.3112 USDT |
0.3075 USDT |
0.3564 USDT |
0.3278 USDT |
| 2024-03-03 |
0.3017 USDT |
594,869.1487 ONT |
0.3209 USDT |
0.2776 USDT |
0.3209 USDT |
0.3110 USDT |
| 2024-03-02 |
0.3051 USDT |
706,690.5599 ONT |
0.2984 USDT |
0.2953 USDT |
0.3128 USDT |
0.3112 USDT |
| 2024-03-01 |
0.2924 USDT |
391,610.9469 ONT |
0.2832 USDT |
0.2648 USDT |
0.3217 USDT |
0.2932 USDT |
| 2024-02-29 |
0.2851 USDT |
588,739.9642 ONT |
0.2706 USDT |
0.2706 USDT |
0.2950 USDT |
0.2757 USDT |
| 2024-02-28 |
0.2691 USDT |
438,960.7274 ONT |
0.2717 USDT |
0.2457 USDT |
0.2860 USDT |
0.2616 USDT |
| 2024-02-27 |
0.2706 USDT |
371,353.5650 ONT |
0.2664 USDT |
0.2658 USDT |
0.2740 USDT |
0.2730 USDT |
| 2024-02-26 |
0.2623 USDT |
204,278.8468 ONT |
0.2630 USDT |
0.2560 USDT |
0.2675 USDT |
0.2668 USDT |
| 2024-02-25 |
0.2607 USDT |
113,667.8552 ONT |
0.2627 USDT |
0.2576 USDT |
0.2633 USDT |
0.2601 USDT |
| 2024-02-24 |
0.2607 USDT |
116,850.9036 ONT |
0.2587 USDT |
0.2528 USDT |
0.2650 USDT |
0.2609 USDT |
| 2024-02-23 |
0.2584 USDT |
341,641.7347 ONT |
0.2586 USDT |
0.2330 USDT |
0.2628 USDT |
0.2607 USDT |
| 2024-02-22 |
0.2584 USDT |
174,954.0891 ONT |
0.2576 USDT |
0.2505 USDT |
0.2632 USDT |
0.2602 USDT |
| 2024-02-21 |
0.2542 USDT |
145,512.8663 ONT |
0.2613 USDT |
0.2461 USDT |
0.2621 USDT |
0.2499 USDT |
| 2024-02-20 |
0.2670 USDT |
642,324.0535 ONT |
0.2692 USDT |
0.2468 USDT |
0.2827 USDT |
0.2556 USDT |
| 2024-02-19 |
0.2637 USDT |
337,249.9816 ONT |
0.2568 USDT |
0.2563 USDT |
0.2704 USDT |
0.2679 USDT |
| 2024-02-18 |
0.2558 USDT |
162,003.1305 ONT |
0.2555 USDT |
0.2510 USDT |
0.2604 USDT |
0.2566 USDT |
| 2024-02-17 |
0.2528 USDT |
119,757.1827 ONT |
0.2573 USDT |
0.2448 USDT |
0.2577 USDT |
0.2543 USDT |
| 2024-02-16 |
0.2575 USDT |
234,136.9487 ONT |
0.2584 USDT |
0.2500 USDT |
0.2623 USDT |
0.2568 USDT |
| 2024-02-15 |
0.2549 USDT |
281,592.2292 ONT |
0.2494 USDT |
0.2474 USDT |
0.2632 USDT |
0.2584 USDT |