Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-12-20 |
0.0552 USDT |
407,303.2072 ONT |
0.0550 USDT |
0.0547 USDT |
0.0557 USDT |
0.0551 USDT |
| 2025-12-19 |
0.0539 USDT |
587,179.1717 ONT |
0.0532 USDT |
0.0518 USDT |
0.0559 USDT |
0.0551 USDT |
| 2025-12-18 |
0.0556 USDT |
429,677.0950 ONT |
0.0571 USDT |
0.0521 USDT |
0.0573 USDT |
0.0532 USDT |
| 2025-12-17 |
0.0604 USDT |
135,892.9442 ONT |
0.0609 USDT |
0.0593 USDT |
0.0615 USDT |
0.0596 USDT |
| 2025-12-16 |
0.0607 USDT |
642,689.6516 ONT |
0.0606 USDT |
0.0590 USDT |
0.0650 USDT |
0.0609 USDT |
| 2025-12-15 |
0.0639 USDT |
222,950.7246 ONT |
0.0641 USDT |
0.0631 USDT |
0.0652 USDT |
0.0634 USDT |
| 2025-12-14 |
0.0659 USDT |
476,716.2176 ONT |
0.0670 USDT |
0.0641 USDT |
0.0672 USDT |
0.0643 USDT |
| 2025-12-13 |
0.0671 USDT |
410,650.4609 ONT |
0.0663 USDT |
0.0662 USDT |
0.0676 USDT |
0.0673 USDT |
| 2025-12-12 |
0.0675 USDT |
479,654.4914 ONT |
0.0682 USDT |
0.0649 USDT |
0.0684 USDT |
0.0660 USDT |
| 2025-12-11 |
0.0673 USDT |
386,629.6175 ONT |
0.0695 USDT |
0.0665 USDT |
0.0701 USDT |
0.0674 USDT |
| 2025-12-10 |
0.0713 USDT |
229,986.8500 ONT |
0.0727 USDT |
0.0703 USDT |
0.0727 USDT |
0.0706 USDT |
| 2025-12-09 |
0.0685 USDT |
239,307.8348 ONT |
0.0692 USDT |
0.0677 USDT |
0.0706 USDT |
0.0697 USDT |
| 2025-12-08 |
0.0691 USDT |
240,569.1696 ONT |
0.0676 USDT |
0.0676 USDT |
0.0709 USDT |
0.0700 USDT |
| 2025-12-07 |
0.0686 USDT |
397,956.9270 ONT |
0.0697 USDT |
0.0663 USDT |
0.0704 USDT |
0.0673 USDT |
| 2025-12-06 |
0.0687 USDT |
249,333.8509 ONT |
0.0682 USDT |
0.0681 USDT |
0.0694 USDT |
0.0691 USDT |
| 2025-12-05 |
0.0707 USDT |
278,198.2938 ONT |
0.0706 USDT |
0.0691 USDT |
0.0715 USDT |
0.0693 USDT |
| 2025-12-04 |
0.0728 USDT |
335,755.6070 ONT |
0.0739 USDT |
0.0712 USDT |
0.0740 USDT |
0.0716 USDT |
| 2025-12-03 |
0.0742 USDT |
301,982.3310 ONT |
0.0739 USDT |
0.0733 USDT |
0.0754 USDT |
0.0733 USDT |
| 2025-12-02 |
0.0672 USDT |
342,746.9461 ONT |
0.0670 USDT |
0.0654 USDT |
0.0713 USDT |
0.0711 USDT |
| 2025-12-01 |
0.0661 USDT |
302,364.5562 ONT |
0.0693 USDT |
0.0648 USDT |
0.0694 USDT |
0.0660 USDT |
| 2025-11-30 |
0.0711 USDT |
175,767.4316 ONT |
0.0718 USDT |
0.0702 USDT |
0.0725 USDT |
0.0711 USDT |
| 2025-11-29 |
0.0734 USDT |
477,181.2782 ONT |
0.0729 USDT |
0.0720 USDT |
0.0745 USDT |
0.0721 USDT |
| 2025-11-28 |
0.0743 USDT |
391,384.2396 ONT |
0.0751 USDT |
0.0721 USDT |
0.0757 USDT |
0.0727 USDT |
| 2025-11-27 |
0.0735 USDT |
344,855.1023 ONT |
0.0732 USDT |
0.0724 USDT |
0.0757 USDT |
0.0753 USDT |
| 2025-11-26 |
0.0731 USDT |
243,508.6823 ONT |
0.0742 USDT |
0.0712 USDT |
0.0743 USDT |
0.0715 USDT |