Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-11-25 |
0.0736 USDT |
342,595.2712 ONT |
0.0743 USDT |
0.0717 USDT |
0.0747 USDT |
0.0737 USDT |
| 2025-11-24 |
0.0721 USDT |
254,837.2428 ONT |
0.0717 USDT |
0.0710 USDT |
0.0734 USDT |
0.0715 USDT |
| 2025-11-23 |
0.0716 USDT |
308,910.0540 ONT |
0.0706 USDT |
0.0703 USDT |
0.0728 USDT |
0.0719 USDT |
| 2025-11-22 |
0.0708 USDT |
383,191.6570 ONT |
0.0711 USDT |
0.0689 USDT |
0.0741 USDT |
0.0690 USDT |
| 2025-11-21 |
0.0702 USDT |
783,731.5729 ONT |
0.0725 USDT |
0.0652 USDT |
0.0774 USDT |
0.0709 USDT |
| 2025-11-20 |
0.0761 USDT |
180,930.3130 ONT |
0.0763 USDT |
0.0755 USDT |
0.0768 USDT |
0.0766 USDT |
| 2025-11-19 |
0.0762 USDT |
383,776.6477 ONT |
0.0778 USDT |
0.0730 USDT |
0.0791 USDT |
0.0758 USDT |
| 2025-11-18 |
0.0766 USDT |
499,210.4640 ONT |
0.0758 USDT |
0.0743 USDT |
0.0790 USDT |
0.0785 USDT |
| 2025-11-17 |
0.0790 USDT |
785,141.0048 ONT |
0.0762 USDT |
0.0755 USDT |
0.0859 USDT |
0.0781 USDT |
| 2025-11-16 |
0.0785 USDT |
333,936.5919 ONT |
0.0793 USDT |
0.0751 USDT |
0.0803 USDT |
0.0751 USDT |
| 2025-11-15 |
0.0794 USDT |
252,839.7949 ONT |
0.0767 USDT |
0.0767 USDT |
0.0810 USDT |
0.0802 USDT |
| 2025-11-14 |
0.0788 USDT |
268,036.5320 ONT |
0.0798 USDT |
0.0763 USDT |
0.0804 USDT |
0.0795 USDT |
| 2025-11-13 |
0.0839 USDT |
295,929.1786 ONT |
0.0840 USDT |
0.0822 USDT |
0.0854 USDT |
0.0827 USDT |
| 2025-11-12 |
0.0874 USDT |
289,157.1364 ONT |
0.0847 USDT |
0.0839 USDT |
0.0902 USDT |
0.0877 USDT |
| 2025-11-11 |
0.0886 USDT |
827,827.4802 ONT |
0.0868 USDT |
0.0851 USDT |
0.0974 USDT |
0.0865 USDT |
| 2025-11-10 |
0.0866 USDT |
322,580.0762 ONT |
0.0869 USDT |
0.0839 USDT |
0.0887 USDT |
0.0849 USDT |
| 2025-11-09 |
0.0865 USDT |
190,923.8213 ONT |
0.0889 USDT |
0.0848 USDT |
0.0889 USDT |
0.0873 USDT |
| 2025-11-08 |
0.0908 USDT |
283,330.5215 ONT |
0.0923 USDT |
0.0885 USDT |
0.0937 USDT |
0.0886 USDT |
| 2025-11-07 |
0.0882 USDT |
639,793.3104 ONT |
0.0817 USDT |
0.0815 USDT |
0.0977 USDT |
0.0926 USDT |
| 2025-11-06 |
0.0814 USDT |
293,854.0830 ONT |
0.0822 USDT |
0.0792 USDT |
0.0827 USDT |
0.0797 USDT |
| 2025-11-05 |
0.0797 USDT |
530,567.6927 ONT |
0.0777 USDT |
0.0743 USDT |
0.0829 USDT |
0.0822 USDT |
| 2025-11-04 |
0.0790 USDT |
389,432.7175 ONT |
0.0791 USDT |
0.0751 USDT |
0.0812 USDT |
0.0770 USDT |
| 2025-11-03 |
0.0823 USDT |
586,288.5490 ONT |
0.0892 USDT |
0.0767 USDT |
0.0892 USDT |
0.0789 USDT |
| 2025-11-02 |
0.0890 USDT |
154,848.7139 ONT |
0.0896 USDT |
0.0877 USDT |
0.0897 USDT |
0.0882 USDT |
| 2025-11-01 |
0.0868 USDT |
282,759.3064 ONT |
0.0853 USDT |
0.0852 USDT |
0.0876 USDT |
0.0875 USDT |