Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-16 |
0.4893 USDT |
271,392.5835 ONT |
0.4839 USDT |
0.4784 USDT |
0.5000 USDT |
0.4986 USDT |
| 2022-03-15 |
0.4767 USDT |
140,930.2719 ONT |
0.4835 USDT |
0.4670 USDT |
0.4895 USDT |
0.4848 USDT |
| 2022-03-14 |
0.4755 USDT |
359,618.7796 ONT |
0.4705 USDT |
0.4662 USDT |
0.4847 USDT |
0.4778 USDT |
| 2022-03-13 |
0.4867 USDT |
224,313.6684 ONT |
0.4840 USDT |
0.4794 USDT |
0.4991 USDT |
0.4811 USDT |
| 2022-03-12 |
0.4930 USDT |
62,551.1445 ONT |
0.4865 USDT |
0.4862 USDT |
0.4980 USDT |
0.4945 USDT |
| 2022-03-11 |
0.4928 USDT |
220,909.5505 ONT |
0.4958 USDT |
0.4805 USDT |
0.5012 USDT |
0.4887 USDT |
| 2022-03-10 |
0.4982 USDT |
200,279.5256 ONT |
0.5235 USDT |
0.4850 USDT |
0.5273 USDT |
0.4967 USDT |
| 2022-03-09 |
0.5210 USDT |
112,122.3183 ONT |
0.5060 USDT |
0.5057 USDT |
0.5287 USDT |
0.5204 USDT |
| 2022-03-08 |
0.5053 USDT |
105,869.6002 ONT |
0.4954 USDT |
0.4939 USDT |
0.5139 USDT |
0.5046 USDT |
| 2022-03-07 |
0.5001 USDT |
175,646.0161 ONT |
0.5094 USDT |
0.4830 USDT |
0.5217 USDT |
0.4970 USDT |
| 2022-03-06 |
0.5188 USDT |
112,525.7679 ONT |
0.5350 USDT |
0.5098 USDT |
0.5368 USDT |
0.5218 USDT |
| 2022-03-05 |
0.5237 USDT |
81,380.7450 ONT |
0.5282 USDT |
0.5143 USDT |
0.5365 USDT |
0.5320 USDT |
| 2022-03-04 |
0.5506 USDT |
223,797.7300 ONT |
0.5737 USDT |
0.5383 USDT |
0.5737 USDT |
0.5394 USDT |
| 2022-03-03 |
0.5756 USDT |
343,646.3527 ONT |
0.5707 USDT |
0.5549 USDT |
0.5968 USDT |
0.5597 USDT |
| 2022-03-02 |
0.5691 USDT |
223,311.8394 ONT |
0.5724 USDT |
0.5538 USDT |
0.5869 USDT |
0.5602 USDT |
| 2022-03-01 |
0.5685 USDT |
396,090.5478 ONT |
0.5723 USDT |
0.5521 USDT |
0.5869 USDT |
0.5681 USDT |
| 2022-02-28 |
0.5241 USDT |
489,676.6034 ONT |
0.5337 USDT |
0.5000 USDT |
0.5468 USDT |
0.5453 USDT |
| 2022-02-27 |
0.5051 USDT |
100,002.4557 ONT |
0.5109 USDT |
0.4903 USDT |
0.5212 USDT |
0.5197 USDT |
| 2022-02-26 |
0.5111 USDT |
184,538.2077 ONT |
0.5082 USDT |
0.5012 USDT |
0.5237 USDT |
0.5101 USDT |
| 2022-02-25 |
0.4866 USDT |
437,060.9261 ONT |
0.4803 USDT |
0.4682 USDT |
0.5043 USDT |
0.4923 USDT |
| 2022-02-24 |
0.4625 USDT |
689,227.9767 ONT |
0.4803 USDT |
0.4247 USDT |
0.4895 USDT |
0.4804 USDT |
| 2022-02-23 |
0.5051 USDT |
248,637.5329 ONT |
0.4995 USDT |
0.4874 USDT |
0.5176 USDT |
0.4891 USDT |
| 2022-02-22 |
0.4789 USDT |
322,645.9774 ONT |
0.4801 USDT |
0.4617 USDT |
0.4922 USDT |
0.4877 USDT |
| 2022-02-21 |
0.5159 USDT |
808,717.1321 ONT |
0.5072 USDT |
0.4899 USDT |
0.5499 USDT |
0.4954 USDT |
| 2022-02-20 |
0.5113 USDT |
669,708.5379 ONT |
0.5382 USDT |
0.4900 USDT |
0.5457 USDT |
0.5099 USDT |
| 2022-02-19 |
0.5546 USDT |
946,450.6878 ONT |
0.5567 USDT |
0.5304 USDT |
0.5788 USDT |
0.5349 USDT |
| 2022-02-18 |
0.5761 USDT |
1,383,570.9665 ONT |
0.5403 USDT |
0.5368 USDT |
0.6056 USDT |
0.5613 USDT |
| 2022-02-17 |
0.5696 USDT |
600,234.3557 ONT |
0.5929 USDT |
0.5385 USDT |
0.6005 USDT |
0.5395 USDT |
| 2022-02-16 |
0.5813 USDT |
582,309.5093 ONT |
0.5899 USDT |
0.5668 USDT |
0.5955 USDT |
0.5828 USDT |
| 2022-02-15 |
0.5573 USDT |
633,438.0265 ONT |
0.5399 USDT |
0.5385 USDT |
0.5809 USDT |
0.5764 USDT |
| 2022-02-14 |
0.5393 USDT |
958,456.1640 ONT |
0.5535 USDT |
0.5247 USDT |
0.5567 USDT |
0.5412 USDT |
| 2022-02-13 |
0.5593 USDT |
1,139,989.6019 ONT |
0.5470 USDT |
0.5337 USDT |
0.5900 USDT |
0.5601 USDT |
| 2022-02-12 |
0.5357 USDT |
398,211.0517 ONT |
0.5394 USDT |
0.5187 USDT |
0.5531 USDT |
0.5481 USDT |
| 2022-02-11 |
0.5684 USDT |
260,205.8420 ONT |
0.5882 USDT |
0.5381 USDT |
0.5929 USDT |
0.5400 USDT |
| 2022-02-10 |
0.6057 USDT |
684,815.9561 ONT |
0.5858 USDT |
0.5794 USDT |
0.6343 USDT |
0.5883 USDT |
| 2022-02-09 |
0.5898 USDT |
226,020.1855 ONT |
0.5977 USDT |
0.5815 USDT |
0.5996 USDT |
0.5866 USDT |
| 2022-02-08 |
0.5760 USDT |
346,837.6791 ONT |
0.5872 USDT |
0.5470 USDT |
0.6045 USDT |
0.6024 USDT |
| 2022-02-07 |
0.5765 USDT |
414,352.1976 ONT |
0.5704 USDT |
0.5540 USDT |
0.5929 USDT |
0.5868 USDT |
| 2022-02-06 |
0.5592 USDT |
304,428.1940 ONT |
0.5553 USDT |
0.5447 USDT |
0.5711 USDT |
0.5635 USDT |
| 2022-02-05 |
0.5622 USDT |
337,434.8610 ONT |
0.5600 USDT |
0.5429 USDT |
0.5856 USDT |
0.5528 USDT |
| 2022-02-04 |
0.5531 USDT |
1,755,187.8345 ONT |
0.4973 USDT |
0.4951 USDT |
0.5800 USDT |
0.5558 USDT |
| 2022-02-03 |
0.4782 USDT |
105,107.1838 ONT |
0.4802 USDT |
0.4671 USDT |
0.4894 USDT |
0.4799 USDT |
| 2022-02-02 |
0.5031 USDT |
271,226.0647 ONT |
0.5013 USDT |
0.4852 USDT |
0.5152 USDT |
0.4964 USDT |
| 2022-02-01 |
0.4983 USDT |
206,147.1176 ONT |
0.4852 USDT |
0.4820 USDT |
0.5064 USDT |
0.4994 USDT |
| 2022-01-31 |
0.4653 USDT |
190,499.5383 ONT |
0.4757 USDT |
0.4534 USDT |
0.4824 USDT |
0.4793 USDT |
| 2022-01-30 |
0.4861 USDT |
381,842.7034 ONT |
0.4827 USDT |
0.4651 USDT |
0.5030 USDT |
0.4674 USDT |
| 2022-01-29 |
0.4791 USDT |
197,901.1544 ONT |
0.4716 USDT |
0.4704 USDT |
0.4862 USDT |
0.4838 USDT |
| 2022-01-28 |
0.4616 USDT |
207,110.2866 ONT |
0.4615 USDT |
0.4504 USDT |
0.4755 USDT |
0.4737 USDT |
| 2022-01-27 |
0.4535 USDT |
228,163.6220 ONT |
0.4571 USDT |
0.4353 USDT |
0.4675 USDT |
0.4584 USDT |
| 2022-01-26 |
0.4691 USDT |
329,480.7228 ONT |
0.4521 USDT |
0.4488 USDT |
0.4920 USDT |
0.4637 USDT |