Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
0.2453 USDT |
54,497.6197 ONT |
0.2404 USDT |
0.2396 USDT |
0.2531 USDT |
0.2508 USDT |
| 2022-06-23 |
0.2353 USDT |
113,900.6102 ONT |
0.2261 USDT |
0.2261 USDT |
0.2418 USDT |
0.2414 USDT |
| 2022-06-22 |
0.2273 USDT |
176,080.4785 ONT |
0.2323 USDT |
0.2217 USDT |
0.2347 USDT |
0.2279 USDT |
| 2022-06-21 |
0.2322 USDT |
178,634.8784 ONT |
0.2275 USDT |
0.2250 USDT |
0.2409 USDT |
0.2303 USDT |
| 2022-06-20 |
0.2226 USDT |
123,499.2209 ONT |
0.2209 USDT |
0.2128 USDT |
0.2283 USDT |
0.2235 USDT |
| 2022-06-19 |
0.2131 USDT |
120,739.7689 ONT |
0.2045 USDT |
0.1980 USDT |
0.2253 USDT |
0.2202 USDT |
| 2022-06-18 |
0.2132 USDT |
203,754.6758 ONT |
0.2179 USDT |
0.1907 USDT |
0.2310 USDT |
0.2014 USDT |
| 2022-06-17 |
0.2189 USDT |
50,362.4844 ONT |
0.2115 USDT |
0.2097 USDT |
0.2235 USDT |
0.2192 USDT |
| 2022-06-16 |
0.2203 USDT |
80,619.7245 ONT |
0.2332 USDT |
0.2074 USDT |
0.2366 USDT |
0.2078 USDT |
| 2022-06-15 |
0.2120 USDT |
277,594.7233 ONT |
0.2205 USDT |
0.1973 USDT |
0.2302 USDT |
0.2302 USDT |
| 2022-06-14 |
0.2164 USDT |
359,300.4158 ONT |
0.2226 USDT |
0.2036 USDT |
0.2283 USDT |
0.2190 USDT |
| 2022-06-13 |
0.2187 USDT |
263,384.0733 ONT |
0.2364 USDT |
0.2039 USDT |
0.2386 USDT |
0.2214 USDT |
| 2022-06-12 |
0.2428 USDT |
201,407.7239 ONT |
0.2529 USDT |
0.2298 USDT |
0.2555 USDT |
0.2511 USDT |
| 2022-06-11 |
0.2648 USDT |
221,346.8589 ONT |
0.2755 USDT |
0.2457 USDT |
0.2830 USDT |
0.2524 USDT |
| 2022-06-10 |
0.2863 USDT |
223,801.1951 ONT |
0.2979 USDT |
0.2731 USDT |
0.2998 USDT |
0.2789 USDT |
| 2022-06-09 |
0.3046 USDT |
158,352.8116 ONT |
0.2986 USDT |
0.2925 USDT |
0.3076 USDT |
0.3051 USDT |
| 2022-06-08 |
0.3045 USDT |
202,972.1314 ONT |
0.3038 USDT |
0.2929 USDT |
0.3096 USDT |
0.2972 USDT |
| 2022-06-07 |
0.2993 USDT |
318,465.6999 ONT |
0.3131 USDT |
0.2883 USDT |
0.3131 USDT |
0.3019 USDT |
| 2022-06-06 |
0.3220 USDT |
1,490,548.6153 ONT |
0.2945 USDT |
0.2942 USDT |
0.3538 USDT |
0.3096 USDT |
| 2022-06-05 |
0.2926 USDT |
636,078.1541 ONT |
0.2800 USDT |
0.2740 USDT |
0.3100 USDT |
0.2968 USDT |
| 2022-06-04 |
0.2782 USDT |
226,846.8628 ONT |
0.2804 USDT |
0.2715 USDT |
0.2830 USDT |
0.2809 USDT |
| 2022-06-03 |
0.2806 USDT |
372,149.1016 ONT |
0.2949 USDT |
0.2742 USDT |
0.2958 USDT |
0.2804 USDT |
| 2022-06-02 |
0.3001 USDT |
634,592.3232 ONT |
0.2792 USDT |
0.2757 USDT |
0.3259 USDT |
0.2984 USDT |
| 2022-06-01 |
0.2919 USDT |
611,987.6670 ONT |
0.2947 USDT |
0.2720 USDT |
0.3033 USDT |
0.2746 USDT |
| 2022-05-31 |
0.2884 USDT |
213,874.7876 ONT |
0.2909 USDT |
0.2796 USDT |
0.2948 USDT |
0.2896 USDT |
| 2022-05-30 |
0.2804 USDT |
214,445.0613 ONT |
0.2725 USDT |
0.2694 USDT |
0.2865 USDT |
0.2808 USDT |
| 2022-05-29 |
0.2677 USDT |
111,241.9095 ONT |
0.2656 USDT |
0.2599 USDT |
0.2717 USDT |
0.2707 USDT |
| 2022-05-28 |
0.2669 USDT |
136,266.8105 ONT |
0.2619 USDT |
0.2581 USDT |
0.2710 USDT |
0.2640 USDT |
| 2022-05-27 |
0.2649 USDT |
174,608.6758 ONT |
0.2649 USDT |
0.2540 USDT |
0.2732 USDT |
0.2629 USDT |
| 2022-05-26 |
0.2724 USDT |
476,515.6071 ONT |
0.2882 USDT |
0.2546 USDT |
0.2935 USDT |
0.2683 USDT |
| 2022-05-25 |
0.2871 USDT |
265,555.2072 ONT |
0.2862 USDT |
0.2815 USDT |
0.2945 USDT |
0.2879 USDT |
| 2022-05-24 |
0.2793 USDT |
312,525.9727 ONT |
0.2797 USDT |
0.2646 USDT |
0.2865 USDT |
0.2855 USDT |
| 2022-05-23 |
0.3000 USDT |
541,338.6030 ONT |
0.2879 USDT |
0.2835 USDT |
0.3073 USDT |
0.2891 USDT |
| 2022-05-22 |
0.2819 USDT |
123,942.4067 ONT |
0.2746 USDT |
0.2708 USDT |
0.2900 USDT |
0.2833 USDT |
| 2022-05-21 |
0.2704 USDT |
93,612.3460 ONT |
0.2656 USDT |
0.2588 USDT |
0.2803 USDT |
0.2714 USDT |
| 2022-05-20 |
0.2737 USDT |
133,024.5856 ONT |
0.2752 USDT |
0.2609 USDT |
0.2852 USDT |
0.2621 USDT |
| 2022-05-19 |
0.2653 USDT |
197,444.1699 ONT |
0.2576 USDT |
0.2480 USDT |
0.2787 USDT |
0.2675 USDT |
| 2022-05-18 |
0.2697 USDT |
98,632.4235 ONT |
0.2876 USDT |
0.2568 USDT |
0.2908 USDT |
0.2582 USDT |
| 2022-05-17 |
0.2831 USDT |
82,368.5740 ONT |
0.2735 USDT |
0.2710 USDT |
0.2902 USDT |
0.2774 USDT |
| 2022-05-16 |
0.2812 USDT |
284,606.9996 ONT |
0.2875 USDT |
0.2655 USDT |
0.2996 USDT |
0.2774 USDT |
| 2022-05-15 |
0.2715 USDT |
201,350.5932 ONT |
0.2679 USDT |
0.2574 USDT |
0.2875 USDT |
0.2852 USDT |
| 2022-05-14 |
0.2574 USDT |
225,808.8205 ONT |
0.2537 USDT |
0.2378 USDT |
0.2725 USDT |
0.2547 USDT |
| 2022-05-13 |
0.2559 USDT |
237,366.6052 ONT |
0.2305 USDT |
0.2254 USDT |
0.2739 USDT |
0.2550 USDT |
| 2022-05-12 |
0.2299 USDT |
642,601.9171 ONT |
0.2680 USDT |
0.1916 USDT |
0.2814 USDT |
0.2342 USDT |
| 2022-05-11 |
0.3168 USDT |
921,811.4311 ONT |
0.3718 USDT |
0.2490 USDT |
0.3811 USDT |
0.2605 USDT |
| 2022-05-10 |
0.3742 USDT |
229,885.5605 ONT |
0.3552 USDT |
0.3432 USDT |
0.3999 USDT |
0.3689 USDT |
| 2022-05-09 |
0.3842 USDT |
281,091.2968 ONT |
0.4182 USDT |
0.3581 USDT |
0.4253 USDT |
0.3807 USDT |
| 2022-05-08 |
0.4186 USDT |
151,727.1324 ONT |
0.4210 USDT |
0.4073 USDT |
0.4265 USDT |
0.4172 USDT |
| 2022-05-07 |
0.4261 USDT |
161,669.4144 ONT |
0.4395 USDT |
0.4092 USDT |
0.4404 USDT |
0.4218 USDT |
| 2022-05-06 |
0.4354 USDT |
251,939.6823 ONT |
0.4429 USDT |
0.4224 USDT |
0.4467 USDT |
0.4387 USDT |