Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-09 |
0.6880 USDT |
153,155.1363 ONT |
0.7013 USDT |
0.6631 USDT |
0.7060 USDT |
0.6988 USDT |
| 2021-07-08 |
0.7133 USDT |
185,975.7060 ONT |
0.7664 USDT |
0.6841 USDT |
0.7664 USDT |
0.7011 USDT |
| 2021-07-07 |
0.7667 USDT |
264,999.8835 ONT |
0.7294 USDT |
0.7264 USDT |
0.7857 USDT |
0.7629 USDT |
| 2021-07-06 |
0.7303 USDT |
208,746.4406 ONT |
0.7124 USDT |
0.7100 USDT |
0.7424 USDT |
0.7198 USDT |
| 2021-07-05 |
0.7068 USDT |
178,835.5335 ONT |
0.7206 USDT |
0.6800 USDT |
0.7234 USDT |
0.7169 USDT |
| 2021-07-04 |
0.7210 USDT |
95,243.1542 ONT |
0.7088 USDT |
0.6937 USDT |
0.7386 USDT |
0.7200 USDT |
| 2021-07-03 |
0.7083 USDT |
91,369.5290 ONT |
0.7096 USDT |
0.6907 USDT |
0.7233 USDT |
0.7082 USDT |
| 2021-07-02 |
0.6895 USDT |
79,895.3207 ONT |
0.7018 USDT |
0.6683 USDT |
0.7150 USDT |
0.6965 USDT |
| 2021-07-01 |
0.7073 USDT |
131,341.0713 ONT |
0.7486 USDT |
0.6830 USDT |
0.7495 USDT |
0.7048 USDT |
| 2021-06-30 |
0.7346 USDT |
363,401.9439 ONT |
0.7175 USDT |
0.6816 USDT |
0.7642 USDT |
0.7385 USDT |
| 2021-06-29 |
0.7009 USDT |
251,549.8361 ONT |
0.6572 USDT |
0.6545 USDT |
0.7303 USDT |
0.7050 USDT |
| 2021-06-28 |
0.6397 USDT |
140,075.3585 ONT |
0.6305 USDT |
0.6250 USDT |
0.6589 USDT |
0.6485 USDT |
| 2021-06-27 |
0.6041 USDT |
195,719.2803 ONT |
0.6117 USDT |
0.5904 USDT |
0.6237 USDT |
0.6082 USDT |
| 2021-06-26 |
0.5949 USDT |
198,134.5947 ONT |
0.5990 USDT |
0.5685 USDT |
0.6260 USDT |
0.6019 USDT |
| 2021-06-25 |
0.6220 USDT |
411,310.6059 ONT |
0.6597 USDT |
0.5862 USDT |
0.6740 USDT |
0.5924 USDT |
| 2021-06-24 |
0.6434 USDT |
245,131.9637 ONT |
0.6271 USDT |
0.6013 USDT |
0.6671 USDT |
0.6555 USDT |
| 2021-06-23 |
0.6185 USDT |
315,338.7292 ONT |
0.5823 USDT |
0.5557 USDT |
0.6536 USDT |
0.6144 USDT |
| 2021-06-22 |
0.5782 USDT |
829,626.4492 ONT |
0.6206 USDT |
0.5100 USDT |
0.6640 USDT |
0.5832 USDT |
| 2021-06-21 |
0.7233 USDT |
239,862.7771 ONT |
0.8322 USDT |
0.6271 USDT |
0.8380 USDT |
0.6317 USDT |
| 2021-06-20 |
0.8051 USDT |
113,082.3800 ONT |
0.8356 USDT |
0.7725 USDT |
0.8451 USDT |
0.8339 USDT |
| 2021-06-19 |
0.8521 USDT |
43,557.5080 ONT |
0.8477 USDT |
0.8320 USDT |
0.8732 USDT |
0.8352 USDT |
| 2021-06-18 |
0.8678 USDT |
112,861.5478 ONT |
0.9020 USDT |
0.8193 USDT |
0.9063 USDT |
0.8407 USDT |
| 2021-06-17 |
0.9258 USDT |
46,290.9452 ONT |
0.9139 USDT |
0.8908 USDT |
0.9560 USDT |
0.9063 USDT |
| 2021-06-16 |
0.9308 USDT |
111,011.1575 ONT |
0.9600 USDT |
0.8978 USDT |
0.9638 USDT |
0.9118 USDT |
| 2021-06-15 |
0.9581 USDT |
197,592.8808 ONT |
0.9659 USDT |
0.9302 USDT |
0.9879 USDT |
0.9634 USDT |
| 2021-06-14 |
0.9569 USDT |
105,302.4264 ONT |
0.9530 USDT |
0.9234 USDT |
1.0000 USDT |
0.9650 USDT |
| 2021-06-13 |
0.9007 USDT |
58,054.9858 ONT |
0.8989 USDT |
0.8632 USDT |
0.9570 USDT |
0.9510 USDT |
| 2021-06-12 |
0.8899 USDT |
165,893.1723 ONT |
0.9275 USDT |
0.8502 USDT |
0.9275 USDT |
0.8960 USDT |
| 2021-06-11 |
0.9507 USDT |
121,347.4365 ONT |
0.9683 USDT |
0.9248 USDT |
0.9963 USDT |
0.9376 USDT |
| 2021-06-10 |
1.0028 USDT |
180,210.3357 ONT |
1.0107 USDT |
0.9559 USDT |
1.0508 USDT |
0.9677 USDT |
| 2021-06-09 |
0.9632 USDT |
121,178.5253 ONT |
0.9632 USDT |
0.9160 USDT |
1.0076 USDT |
0.9819 USDT |
| 2021-06-08 |
0.9353 USDT |
285,441.9128 ONT |
0.9858 USDT |
0.8666 USDT |
1.0050 USDT |
0.9672 USDT |
| 2021-06-07 |
1.0578 USDT |
161,082.3989 ONT |
1.1048 USDT |
0.9819 USDT |
1.1281 USDT |
0.9887 USDT |
| 2021-06-06 |
1.1020 USDT |
155,196.0131 ONT |
1.0600 USDT |
1.0493 USDT |
1.1435 USDT |
1.1032 USDT |
| 2021-06-05 |
1.0989 USDT |
240,466.0216 ONT |
1.1120 USDT |
1.0296 USDT |
1.1580 USDT |
1.0429 USDT |
| 2021-06-04 |
1.1245 USDT |
270,768.0917 ONT |
1.2253 USDT |
1.0619 USDT |
1.2356 USDT |
1.1105 USDT |
| 2021-06-03 |
1.2302 USDT |
286,691.4279 ONT |
1.1775 USDT |
1.1569 USDT |
1.2640 USDT |
1.2336 USDT |
| 2021-06-02 |
1.1437 USDT |
181,323.9357 ONT |
1.1170 USDT |
1.0876 USDT |
1.1947 USDT |
1.1709 USDT |
| 2021-06-01 |
1.1077 USDT |
183,753.0403 ONT |
1.1428 USDT |
1.0687 USDT |
1.1546 USDT |
1.0942 USDT |
| 2021-05-31 |
1.0718 USDT |
391,142.7074 ONT |
1.0543 USDT |
1.0001 USDT |
1.1354 USDT |
1.1223 USDT |
| 2021-05-30 |
1.0488 USDT |
331,145.0788 ONT |
1.0261 USDT |
0.9575 USDT |
1.1016 USDT |
1.0512 USDT |
| 2021-05-29 |
1.0371 USDT |
397,891.2917 ONT |
1.0849 USDT |
0.9597 USDT |
1.1318 USDT |
1.0292 USDT |
| 2021-05-28 |
1.1227 USDT |
1,039,240.1150 ONT |
1.2378 USDT |
1.0273 USDT |
1.2719 USDT |
1.0575 USDT |
| 2021-05-27 |
1.2349 USDT |
776,752.1426 ONT |
1.3027 USDT |
1.1476 USDT |
1.3159 USDT |
1.2153 USDT |
| 2021-05-26 |
1.2019 USDT |
639,596.9760 ONT |
1.1577 USDT |
1.1230 USDT |
1.2903 USDT |
1.2458 USDT |
| 2021-05-25 |
1.1166 USDT |
672,114.5753 ONT |
1.1317 USDT |
1.0275 USDT |
1.2320 USDT |
1.1452 USDT |
| 2021-05-24 |
1.0163 USDT |
736,100.3766 ONT |
0.9193 USDT |
0.8760 USDT |
1.1358 USDT |
1.1163 USDT |
| 2021-05-23 |
0.9349 USDT |
1,436,569.3957 ONT |
1.1250 USDT |
0.7404 USDT |
1.2066 USDT |
0.9218 USDT |
| 2021-05-22 |
1.1610 USDT |
785,886.9719 ONT |
1.2750 USDT |
1.0789 USDT |
1.2845 USDT |
1.1230 USDT |
| 2021-05-21 |
1.3520 USDT |
1,532,562.5657 ONT |
1.6425 USDT |
1.0653 USDT |
1.6970 USDT |
1.2584 USDT |