Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-06 |
0.7088 USDT |
890,458.8731 ONT |
0.7331 USDT |
0.6615 USDT |
0.7610 USDT |
0.7544 USDT |
| 2021-12-05 |
0.7497 USDT |
424,811.5207 ONT |
0.7928 USDT |
0.7033 USDT |
0.8066 USDT |
0.7293 USDT |
| 2021-12-04 |
0.7802 USDT |
1,331,260.8929 ONT |
0.9478 USDT |
0.6062 USDT |
0.9496 USDT |
0.7880 USDT |
| 2021-12-03 |
1.0191 USDT |
788,573.7153 ONT |
1.0011 USDT |
0.9200 USDT |
1.0933 USDT |
0.9487 USDT |
| 2021-12-02 |
0.9835 USDT |
234,890.1413 ONT |
0.9733 USDT |
0.9338 USDT |
1.0234 USDT |
1.0099 USDT |
| 2021-12-01 |
0.9883 USDT |
303,575.2445 ONT |
0.9801 USDT |
0.9634 USDT |
0.9986 USDT |
0.9634 USDT |
| 2021-11-30 |
1.0119 USDT |
326,547.5228 ONT |
1.0478 USDT |
0.9810 USDT |
1.0480 USDT |
0.9989 USDT |
| 2021-11-29 |
1.0049 USDT |
428,498.3488 ONT |
0.9902 USDT |
0.9734 USDT |
1.0365 USDT |
1.0258 USDT |
| 2021-11-28 |
0.9743 USDT |
375,770.7000 ONT |
1.0431 USDT |
0.9248 USDT |
1.0445 USDT |
0.9762 USDT |
| 2021-11-27 |
1.0439 USDT |
600,107.2685 ONT |
0.9678 USDT |
0.9638 USDT |
1.0763 USDT |
1.0457 USDT |
| 2021-11-26 |
0.9724 USDT |
624,869.7482 ONT |
1.0183 USDT |
0.9115 USDT |
1.0534 USDT |
0.9600 USDT |
| 2021-11-25 |
0.9952 USDT |
446,039.6631 ONT |
0.9558 USDT |
0.9448 USDT |
1.0200 USDT |
1.0113 USDT |
| 2021-11-24 |
0.9639 USDT |
315,822.5170 ONT |
0.9984 USDT |
0.9360 USDT |
1.0077 USDT |
0.9555 USDT |
| 2021-11-23 |
0.9607 USDT |
499,239.4348 ONT |
0.9441 USDT |
0.9371 USDT |
0.9865 USDT |
0.9834 USDT |
| 2021-11-22 |
0.9755 USDT |
315,283.7277 ONT |
0.9848 USDT |
0.9339 USDT |
1.0188 USDT |
0.9372 USDT |
| 2021-11-21 |
1.0020 USDT |
343,146.3490 ONT |
0.9875 USDT |
0.9804 USDT |
1.0182 USDT |
1.0147 USDT |
| 2021-11-20 |
0.9728 USDT |
235,426.8484 ONT |
0.9691 USDT |
0.9487 USDT |
0.9939 USDT |
0.9740 USDT |
| 2021-11-19 |
0.9587 USDT |
321,196.6585 ONT |
0.9222 USDT |
0.9002 USDT |
0.9960 USDT |
0.9668 USDT |
| 2021-11-18 |
0.9695 USDT |
310,656.7213 ONT |
1.0063 USDT |
0.9018 USDT |
1.0246 USDT |
0.9210 USDT |
| 2021-11-17 |
0.9866 USDT |
489,552.4486 ONT |
0.9880 USDT |
0.9557 USDT |
1.0083 USDT |
0.9993 USDT |
| 2021-11-16 |
0.9898 USDT |
513,162.0082 ONT |
1.0609 USDT |
0.9215 USDT |
1.0621 USDT |
0.9930 USDT |
| 2021-11-15 |
1.0882 USDT |
336,056.8246 ONT |
1.1122 USDT |
1.0522 USDT |
1.1170 USDT |
1.0522 USDT |
| 2021-11-14 |
1.0973 USDT |
366,405.4594 ONT |
1.0760 USDT |
1.0740 USDT |
1.1173 USDT |
1.0893 USDT |
| 2021-11-13 |
1.0581 USDT |
296,576.1140 ONT |
1.0447 USDT |
1.0332 USDT |
1.0915 USDT |
1.0826 USDT |
| 2021-11-12 |
1.0355 USDT |
320,384.3919 ONT |
1.0656 USDT |
1.0043 USDT |
1.0715 USDT |
1.0358 USDT |
| 2021-11-11 |
1.0698 USDT |
365,717.8863 ONT |
1.0666 USDT |
1.0430 USDT |
1.0900 USDT |
1.0706 USDT |
| 2021-11-10 |
1.1394 USDT |
947,374.1141 ONT |
1.1916 USDT |
1.0693 USDT |
1.1916 USDT |
1.1078 USDT |
| 2021-11-09 |
1.1387 USDT |
858,857.6451 ONT |
1.0824 USDT |
1.0783 USDT |
1.1899 USDT |
1.1816 USDT |
| 2021-11-08 |
1.0457 USDT |
503,221.2522 ONT |
1.0641 USDT |
1.0328 USDT |
1.0650 USDT |
1.0570 USDT |
| 2021-11-07 |
1.0697 USDT |
518,493.2233 ONT |
1.0679 USDT |
1.0500 USDT |
1.0845 USDT |
1.0732 USDT |
| 2021-11-06 |
1.0692 USDT |
572,737.8498 ONT |
1.1277 USDT |
1.0350 USDT |
1.1352 USDT |
1.0629 USDT |
| 2021-11-05 |
1.1352 USDT |
751,004.9491 ONT |
1.1239 USDT |
1.0920 USDT |
1.1695 USDT |
1.1190 USDT |
| 2021-11-04 |
1.0956 USDT |
666,992.8065 ONT |
1.0734 USDT |
1.0501 USDT |
1.1314 USDT |
1.1027 USDT |
| 2021-11-03 |
1.0544 USDT |
847,532.7892 ONT |
1.0385 USDT |
1.0011 USDT |
1.0998 USDT |
1.0722 USDT |
| 2021-11-02 |
1.0253 USDT |
735,280.1386 ONT |
1.0263 USDT |
1.0050 USDT |
1.0581 USDT |
1.0348 USDT |
| 2021-11-01 |
1.0456 USDT |
783,906.8613 ONT |
1.0440 USDT |
0.9765 USDT |
1.1286 USDT |
1.0276 USDT |
| 2021-10-31 |
1.0454 USDT |
1,263,913.6446 ONT |
0.9955 USDT |
0.9810 USDT |
1.1234 USDT |
1.0399 USDT |
| 2021-10-30 |
0.9595 USDT |
625,224.1847 ONT |
0.9275 USDT |
0.8979 USDT |
1.0310 USDT |
0.9627 USDT |
| 2021-10-29 |
0.9089 USDT |
384,473.3144 ONT |
0.8918 USDT |
0.8797 USDT |
0.9349 USDT |
0.9193 USDT |
| 2021-10-28 |
0.8678 USDT |
553,151.5013 ONT |
0.8509 USDT |
0.8400 USDT |
0.8952 USDT |
0.8860 USDT |
| 2021-10-27 |
0.8739 USDT |
1,225,659.7928 ONT |
0.9706 USDT |
0.7832 USDT |
0.9820 USDT |
0.8630 USDT |
| 2021-10-26 |
0.9766 USDT |
367,759.2123 ONT |
0.9713 USDT |
0.9557 USDT |
0.9982 USDT |
0.9601 USDT |
| 2021-10-25 |
0.9636 USDT |
338,273.2200 ONT |
0.9448 USDT |
0.9378 USDT |
0.9786 USDT |
0.9630 USDT |
| 2021-10-24 |
0.9491 USDT |
258,981.2723 ONT |
0.9604 USDT |
0.9189 USDT |
0.9709 USDT |
0.9448 USDT |
| 2021-10-23 |
0.9620 USDT |
147,164.8713 ONT |
0.9794 USDT |
0.9442 USDT |
0.9798 USDT |
0.9533 USDT |
| 2021-10-22 |
0.9908 USDT |
517,365.4117 ONT |
0.9876 USDT |
0.9591 USDT |
1.0183 USDT |
0.9735 USDT |
| 2021-10-21 |
0.9810 USDT |
710,503.6018 ONT |
0.9654 USDT |
0.9178 USDT |
1.0120 USDT |
0.9779 USDT |
| 2021-10-20 |
0.9452 USDT |
262,079.8896 ONT |
0.9215 USDT |
0.9091 USDT |
0.9689 USDT |
0.9611 USDT |
| 2021-10-19 |
0.9164 USDT |
229,515.6163 ONT |
0.9185 USDT |
0.9035 USDT |
0.9346 USDT |
0.9153 USDT |
| 2021-10-18 |
0.9167 USDT |
281,685.4176 ONT |
0.9396 USDT |
0.8970 USDT |
0.9455 USDT |
0.9098 USDT |