Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-13 |
0.2978 USDT |
65,461.4556 ONT |
0.2978 USDT |
0.2932 USDT |
0.3023 USDT |
0.2987 USDT |
| 2022-08-12 |
0.2900 USDT |
82,080.4229 ONT |
0.2916 USDT |
0.2853 USDT |
0.2935 USDT |
0.2922 USDT |
| 2022-08-11 |
0.3037 USDT |
289,753.4662 ONT |
0.2879 USDT |
0.2862 USDT |
0.3222 USDT |
0.2917 USDT |
| 2022-08-10 |
0.2746 USDT |
69,215.5796 ONT |
0.2717 USDT |
0.2632 USDT |
0.2867 USDT |
0.2859 USDT |
| 2022-08-09 |
0.2812 USDT |
147,752.8326 ONT |
0.2884 USDT |
0.2677 USDT |
0.2918 USDT |
0.2715 USDT |
| 2022-08-08 |
0.2920 USDT |
98,439.8123 ONT |
0.2890 USDT |
0.2847 USDT |
0.2964 USDT |
0.2888 USDT |
| 2022-08-07 |
0.2860 USDT |
26,354.5627 ONT |
0.2868 USDT |
0.2815 USDT |
0.2922 USDT |
0.2922 USDT |
| 2022-08-06 |
0.2905 USDT |
54,901.6855 ONT |
0.2916 USDT |
0.2865 USDT |
0.2930 USDT |
0.2900 USDT |
| 2022-08-05 |
0.3097 USDT |
1,084,748.0640 ONT |
0.2750 USDT |
0.2748 USDT |
0.3312 USDT |
0.2878 USDT |
| 2022-08-04 |
0.2723 USDT |
81,413.2539 ONT |
0.2700 USDT |
0.2684 USDT |
0.2793 USDT |
0.2758 USDT |
| 2022-08-03 |
0.2747 USDT |
102,932.9766 ONT |
0.2668 USDT |
0.2600 USDT |
0.2801 USDT |
0.2764 USDT |
| 2022-08-02 |
0.2699 USDT |
64,611.6986 ONT |
0.2828 USDT |
0.2609 USDT |
0.2849 USDT |
0.2685 USDT |
| 2022-08-01 |
0.2758 USDT |
110,162.6955 ONT |
0.2713 USDT |
0.2700 USDT |
0.2812 USDT |
0.2769 USDT |
| 2022-07-31 |
0.2774 USDT |
58,953.9961 ONT |
0.2757 USDT |
0.2686 USDT |
0.2865 USDT |
0.2805 USDT |
| 2022-07-30 |
0.2827 USDT |
162,654.3560 ONT |
0.2805 USDT |
0.2722 USDT |
0.2896 USDT |
0.2748 USDT |
| 2022-07-29 |
0.2882 USDT |
395,824.9484 ONT |
0.2746 USDT |
0.2721 USDT |
0.3073 USDT |
0.2858 USDT |
| 2022-07-28 |
0.2683 USDT |
377,485.2606 ONT |
0.2467 USDT |
0.2445 USDT |
0.3089 USDT |
0.2742 USDT |
| 2022-07-27 |
0.2354 USDT |
95,732.8201 ONT |
0.2313 USDT |
0.2267 USDT |
0.2441 USDT |
0.2441 USDT |
| 2022-07-26 |
0.2248 USDT |
85,611.6553 ONT |
0.2274 USDT |
0.2210 USDT |
0.2280 USDT |
0.2232 USDT |
| 2022-07-25 |
0.2404 USDT |
326,088.0961 ONT |
0.2505 USDT |
0.2345 USDT |
0.2524 USDT |
0.2354 USDT |
| 2022-07-24 |
0.2509 USDT |
80,387.2384 ONT |
0.2474 USDT |
0.2455 USDT |
0.2556 USDT |
0.2509 USDT |
| 2022-07-23 |
0.2462 USDT |
92,934.1426 ONT |
0.2465 USDT |
0.2396 USDT |
0.2554 USDT |
0.2442 USDT |
| 2022-07-22 |
0.2534 USDT |
118,683.1952 ONT |
0.2476 USDT |
0.2430 USDT |
0.2601 USDT |
0.2446 USDT |
| 2022-07-21 |
0.2472 USDT |
178,510.9299 ONT |
0.2471 USDT |
0.2392 USDT |
0.2529 USDT |
0.2487 USDT |
| 2022-07-20 |
0.2574 USDT |
181,235.5381 ONT |
0.2551 USDT |
0.2442 USDT |
0.2686 USDT |
0.2512 USDT |
| 2022-07-19 |
0.2509 USDT |
164,950.3404 ONT |
0.2500 USDT |
0.2428 USDT |
0.2586 USDT |
0.2550 USDT |
| 2022-07-18 |
0.2440 USDT |
182,485.4219 ONT |
0.2293 USDT |
0.2289 USDT |
0.2499 USDT |
0.2432 USDT |
| 2022-07-17 |
0.2332 USDT |
76,777.3570 ONT |
0.2369 USDT |
0.2288 USDT |
0.2406 USDT |
0.2319 USDT |
| 2022-07-16 |
0.2351 USDT |
222,259.8844 ONT |
0.2299 USDT |
0.2258 USDT |
0.2391 USDT |
0.2332 USDT |
| 2022-07-15 |
0.2302 USDT |
33,073.0032 ONT |
0.2285 USDT |
0.2263 USDT |
0.2350 USDT |
0.2319 USDT |
| 2022-07-14 |
0.2242 USDT |
106,974.9783 ONT |
0.2247 USDT |
0.2170 USDT |
0.2317 USDT |
0.2289 USDT |
| 2022-07-13 |
0.2155 USDT |
149,771.4749 ONT |
0.2150 USDT |
0.2060 USDT |
0.2252 USDT |
0.2250 USDT |
| 2022-07-12 |
0.2220 USDT |
76,278.0427 ONT |
0.2257 USDT |
0.2186 USDT |
0.2267 USDT |
0.2211 USDT |
| 2022-07-11 |
0.2427 USDT |
58,289.0382 ONT |
0.2525 USDT |
0.2387 USDT |
0.2532 USDT |
0.2409 USDT |
| 2022-07-10 |
0.2542 USDT |
91,377.2096 ONT |
0.2608 USDT |
0.2499 USDT |
0.2621 USDT |
0.2535 USDT |
| 2022-07-09 |
0.2674 USDT |
445,517.0645 ONT |
0.2465 USDT |
0.2465 USDT |
0.2833 USDT |
0.2647 USDT |
| 2022-07-08 |
0.2488 USDT |
136,460.4527 ONT |
0.2485 USDT |
0.2428 USDT |
0.2575 USDT |
0.2479 USDT |
| 2022-07-07 |
0.2422 USDT |
209,031.3947 ONT |
0.2372 USDT |
0.2351 USDT |
0.2509 USDT |
0.2490 USDT |
| 2022-07-06 |
0.2343 USDT |
55,376.9945 ONT |
0.2338 USDT |
0.2302 USDT |
0.2381 USDT |
0.2372 USDT |
| 2022-07-05 |
0.2369 USDT |
177,685.2406 ONT |
0.2414 USDT |
0.2280 USDT |
0.2430 USDT |
0.2362 USDT |
| 2022-07-04 |
0.2370 USDT |
193,628.3915 ONT |
0.2364 USDT |
0.2283 USDT |
0.2408 USDT |
0.2403 USDT |
| 2022-07-03 |
0.2382 USDT |
96,167.2783 ONT |
0.2367 USDT |
0.2290 USDT |
0.2466 USDT |
0.2365 USDT |
| 2022-07-02 |
0.2354 USDT |
148,140.9908 ONT |
0.2418 USDT |
0.2297 USDT |
0.2421 USDT |
0.2386 USDT |
| 2022-07-01 |
0.2322 USDT |
357,759.9804 ONT |
0.2258 USDT |
0.2195 USDT |
0.2512 USDT |
0.2356 USDT |
| 2022-06-30 |
0.2172 USDT |
102,917.2737 ONT |
0.2306 USDT |
0.2104 USDT |
0.2322 USDT |
0.2185 USDT |
| 2022-06-29 |
0.2338 USDT |
175,959.2892 ONT |
0.2344 USDT |
0.2267 USDT |
0.2388 USDT |
0.2321 USDT |
| 2022-06-28 |
0.2470 USDT |
162,232.1949 ONT |
0.2491 USDT |
0.2366 USDT |
0.2563 USDT |
0.2410 USDT |
| 2022-06-27 |
0.2454 USDT |
344,993.0657 ONT |
0.2328 USDT |
0.2325 USDT |
0.2545 USDT |
0.2451 USDT |
| 2022-06-26 |
0.2448 USDT |
136,033.0023 ONT |
0.2471 USDT |
0.2375 USDT |
0.2524 USDT |
0.2424 USDT |
| 2022-06-25 |
0.2475 USDT |
115,659.2118 ONT |
0.2489 USDT |
0.2354 USDT |
0.2537 USDT |
0.2446 USDT |