Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-20 |
1.2704 USDT |
1,084,864.6993 ONT |
1.1294 USDT |
0.9919 USDT |
1.5542 USDT |
1.5528 USDT |
| 2021-05-19 |
1.3523 USDT |
1,919,168.6473 ONT |
1.8813 USDT |
0.7520 USDT |
1.9970 USDT |
1.1698 USDT |
| 2021-05-18 |
1.8686 USDT |
570,891.8873 ONT |
1.8212 USDT |
1.7906 USDT |
1.9538 USDT |
1.8960 USDT |
| 2021-05-17 |
1.8154 USDT |
617,462.9267 ONT |
1.9757 USDT |
1.6928 USDT |
1.9774 USDT |
1.8237 USDT |
| 2021-05-16 |
1.9907 USDT |
474,725.4969 ONT |
1.9818 USDT |
1.8599 USDT |
2.1887 USDT |
1.9439 USDT |
| 2021-05-15 |
2.0827 USDT |
457,131.8264 ONT |
2.1783 USDT |
1.9675 USDT |
2.2012 USDT |
2.0129 USDT |
| 2021-05-14 |
2.1783 USDT |
407,113.6340 ONT |
2.1237 USDT |
2.0933 USDT |
2.2640 USDT |
2.1827 USDT |
| 2021-05-13 |
2.1203 USDT |
1,038,809.6457 ONT |
2.0695 USDT |
1.9243 USDT |
2.2870 USDT |
2.1183 USDT |
| 2021-05-12 |
2.4184 USDT |
836,050.0952 ONT |
2.5579 USDT |
2.2214 USDT |
2.6481 USDT |
2.3276 USDT |
| 2021-05-11 |
2.3810 USDT |
555,700.0651 ONT |
2.3125 USDT |
2.2020 USDT |
2.5645 USDT |
2.5463 USDT |
| 2021-05-10 |
2.5073 USDT |
971,850.2953 ONT |
2.6876 USDT |
2.1041 USDT |
2.7374 USDT |
2.3202 USDT |
| 2021-05-09 |
2.5998 USDT |
887,707.6062 ONT |
2.4511 USDT |
2.3626 USDT |
2.7975 USDT |
2.6883 USDT |
| 2021-05-08 |
2.4488 USDT |
475,069.2390 ONT |
2.4600 USDT |
2.3160 USDT |
2.6206 USDT |
2.4458 USDT |
| 2021-05-07 |
2.6486 USDT |
1,340,663.3801 ONT |
2.6760 USDT |
2.3049 USDT |
2.9567 USDT |
2.4627 USDT |
| 2021-05-06 |
2.4274 USDT |
1,474,904.1983 ONT |
2.1410 USDT |
2.0600 USDT |
2.8219 USDT |
2.6681 USDT |
| 2021-05-05 |
1.9489 USDT |
603,228.8828 ONT |
1.7594 USDT |
1.7469 USDT |
2.1700 USDT |
2.1470 USDT |
| 2021-05-04 |
1.8218 USDT |
779,269.9375 ONT |
1.9355 USDT |
1.7200 USDT |
1.9355 USDT |
1.7671 USDT |
| 2021-05-03 |
1.9724 USDT |
801,561.3544 ONT |
1.8794 USDT |
1.8623 USDT |
2.0593 USDT |
1.9283 USDT |
| 2021-05-02 |
1.7977 USDT |
417,175.6865 ONT |
1.8015 USDT |
1.7266 USDT |
1.8863 USDT |
1.8839 USDT |
| 2021-05-01 |
1.8055 USDT |
376,885.1943 ONT |
1.8318 USDT |
1.7540 USDT |
1.8623 USDT |
1.8053 USDT |
| 2021-04-30 |
1.7550 USDT |
448,006.3210 ONT |
1.6796 USDT |
1.6704 USDT |
1.8477 USDT |
1.8396 USDT |
| 2021-04-29 |
1.6793 USDT |
282,502.9214 ONT |
1.7007 USDT |
1.6044 USDT |
1.7453 USDT |
1.6772 USDT |
| 2021-04-28 |
1.6875 USDT |
527,559.1788 ONT |
1.7579 USDT |
1.5800 USDT |
1.8098 USDT |
1.7083 USDT |
| 2021-04-27 |
1.6802 USDT |
503,774.4818 ONT |
1.5733 USDT |
1.5626 USDT |
1.7666 USDT |
1.7572 USDT |
| 2021-04-26 |
1.5041 USDT |
631,265.2046 ONT |
1.3367 USDT |
1.3223 USDT |
1.5800 USDT |
1.5772 USDT |
| 2021-04-25 |
1.3476 USDT |
863,923.2821 ONT |
1.3482 USDT |
1.2452 USDT |
1.4870 USDT |
1.3382 USDT |
| 2021-04-24 |
1.4243 USDT |
449,389.4563 ONT |
1.5193 USDT |
1.3360 USDT |
1.5240 USDT |
1.3467 USDT |
| 2021-04-23 |
1.4340 USDT |
948,738.3644 ONT |
1.6492 USDT |
1.2794 USDT |
1.7090 USDT |
1.5147 USDT |
| 2021-04-22 |
1.8709 USDT |
129,290.6469 ONT |
1.8834 USDT |
1.8126 USDT |
1.9368 USDT |
1.9046 USDT |
| 2021-04-21 |
2.0096 USDT |
385,166.8043 ONT |
2.1004 USDT |
1.8711 USDT |
2.1584 USDT |
1.8905 USDT |
| 2021-04-20 |
2.0514 USDT |
726,323.4627 ONT |
2.1253 USDT |
1.8886 USDT |
2.2029 USDT |
2.0999 USDT |
| 2021-04-19 |
2.2802 USDT |
1,337,466.9484 ONT |
2.3675 USDT |
2.0400 USDT |
2.5500 USDT |
2.1380 USDT |
| 2021-04-18 |
1.9459 USDT |
1,379,631.1321 ONT |
2.2770 USDT |
1.4262 USDT |
2.3400 USDT |
2.3165 USDT |
| 2021-04-17 |
2.4222 USDT |
703,983.8743 ONT |
2.3382 USDT |
2.2300 USDT |
2.5883 USDT |
2.3601 USDT |
| 2021-04-16 |
2.1825 USDT |
1,115,559.7666 ONT |
2.0540 USDT |
1.9632 USDT |
2.3940 USDT |
2.3593 USDT |
| 2021-04-15 |
1.9708 USDT |
316,633.8200 ONT |
1.9035 USDT |
1.8797 USDT |
2.0770 USDT |
2.0499 USDT |
| 2021-04-14 |
1.9125 USDT |
656,954.3687 ONT |
1.9343 USDT |
1.8100 USDT |
2.0305 USDT |
1.9088 USDT |
| 2021-04-13 |
1.8806 USDT |
380,240.1072 ONT |
1.8631 USDT |
1.7814 USDT |
1.9410 USDT |
1.9399 USDT |
| 2021-04-12 |
1.8785 USDT |
291,918.8638 ONT |
1.9733 USDT |
1.8086 USDT |
1.9733 USDT |
1.8668 USDT |
| 2021-04-11 |
1.9791 USDT |
348,481.4744 ONT |
1.9793 USDT |
1.9095 USDT |
2.2000 USDT |
1.9416 USDT |
| 2021-04-10 |
1.9812 USDT |
314,253.5821 ONT |
1.9994 USDT |
1.8854 USDT |
2.0840 USDT |
1.9608 USDT |
| 2021-04-09 |
1.9785 USDT |
376,890.4707 ONT |
1.9413 USDT |
1.8756 USDT |
2.0926 USDT |
1.9994 USDT |
| 2021-04-08 |
1.8578 USDT |
361,971.2719 ONT |
1.7555 USDT |
1.7274 USDT |
1.9537 USDT |
1.9405 USDT |
| 2021-04-07 |
1.8946 USDT |
911,209.3317 ONT |
1.9164 USDT |
1.6941 USDT |
2.1787 USDT |
1.7748 USDT |
| 2021-04-06 |
1.9267 USDT |
536,583.7494 ONT |
1.9671 USDT |
1.7799 USDT |
2.0911 USDT |
1.8824 USDT |
| 2021-04-05 |
1.8380 USDT |
515,549.5536 ONT |
1.7516 USDT |
1.6718 USDT |
1.9783 USDT |
1.9690 USDT |
| 2021-04-04 |
1.6729 USDT |
309,812.4060 ONT |
1.5878 USDT |
1.5566 USDT |
1.7405 USDT |
1.6701 USDT |
| 2021-04-03 |
1.7556 USDT |
470,042.1224 ONT |
1.7774 USDT |
1.5704 USDT |
1.8768 USDT |
1.6125 USDT |
| 2021-04-02 |
1.7642 USDT |
348,331.8235 ONT |
1.7210 USDT |
1.7048 USDT |
1.8568 USDT |
1.7920 USDT |
| 2021-04-01 |
1.8208 USDT |
967,820.0648 ONT |
1.7410 USDT |
1.7257 USDT |
1.9272 USDT |
1.7500 USDT |