Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-31 |
1.5661 USDT |
752,778.7856 ONT |
1.6457 USDT |
1.4500 USDT |
1.6457 USDT |
1.6153 USDT |
| 2021-03-30 |
1.6263 USDT |
579,893.1619 ONT |
1.6867 USDT |
1.5834 USDT |
1.6880 USDT |
1.6250 USDT |
| 2021-03-29 |
1.5628 USDT |
543,198.0059 ONT |
1.5163 USDT |
1.4562 USDT |
1.6380 USDT |
1.5820 USDT |
| 2021-03-28 |
1.5665 USDT |
1,367,994.3645 ONT |
1.3746 USDT |
1.3716 USDT |
1.8440 USDT |
1.4838 USDT |
| 2021-03-27 |
1.3616 USDT |
487,418.1703 ONT |
1.2850 USDT |
1.2850 USDT |
1.4120 USDT |
1.3679 USDT |
| 2021-03-26 |
1.2548 USDT |
302,926.6310 ONT |
1.1618 USDT |
1.1608 USDT |
1.2959 USDT |
1.2649 USDT |
| 2021-03-25 |
1.1851 USDT |
417,331.1272 ONT |
1.2120 USDT |
1.1262 USDT |
1.2566 USDT |
1.1860 USDT |
| 2021-03-24 |
1.3595 USDT |
866,050.1052 ONT |
1.3455 USDT |
1.1749 USDT |
1.4598 USDT |
1.2085 USDT |
| 2021-03-23 |
1.2761 USDT |
620,159.8187 ONT |
1.2000 USDT |
1.1420 USDT |
1.4470 USDT |
1.2920 USDT |
| 2021-03-22 |
1.2547 USDT |
502,410.8186 ONT |
1.1836 USDT |
1.1550 USDT |
1.3359 USDT |
1.2271 USDT |
| 2021-03-21 |
1.1788 USDT |
181,386.0442 ONT |
1.1971 USDT |
1.1385 USDT |
1.2202 USDT |
1.1815 USDT |
| 2021-03-20 |
1.2474 USDT |
315,020.9773 ONT |
1.1945 USDT |
1.1914 USDT |
1.2853 USDT |
1.2273 USDT |
| 2021-03-19 |
1.2069 USDT |
295,044.1141 ONT |
1.1800 USDT |
1.1544 USDT |
1.2350 USDT |
1.2007 USDT |
| 2021-03-18 |
1.2238 USDT |
315,160.2448 ONT |
1.2583 USDT |
1.1801 USDT |
1.2700 USDT |
1.1970 USDT |
| 2021-03-17 |
1.2015 USDT |
401,825.3397 ONT |
1.1800 USDT |
1.1362 USDT |
1.2480 USDT |
1.2344 USDT |
| 2021-03-16 |
1.1739 USDT |
862,728.1978 ONT |
1.1372 USDT |
1.0800 USDT |
1.2500 USDT |
1.1688 USDT |
| 2021-03-15 |
1.1695 USDT |
1,072,377.8096 ONT |
1.0662 USDT |
0.9826 USDT |
1.2898 USDT |
1.1303 USDT |
| 2021-03-14 |
1.1036 USDT |
383,836.5410 ONT |
1.1345 USDT |
1.0541 USDT |
1.1640 USDT |
1.1060 USDT |
| 2021-03-13 |
1.0988 USDT |
350,823.8267 ONT |
1.0662 USDT |
1.0144 USDT |
1.1478 USDT |
1.1398 USDT |
| 2021-03-12 |
1.0931 USDT |
299,234.6692 ONT |
1.1361 USDT |
1.0322 USDT |
1.1361 USDT |
1.0705 USDT |
| 2021-03-11 |
1.1222 USDT |
466,199.3730 ONT |
1.1418 USDT |
1.0587 USDT |
1.1835 USDT |
1.1406 USDT |
| 2021-03-10 |
1.1455 USDT |
329,875.3667 ONT |
1.2130 USDT |
1.0979 USDT |
1.2145 USDT |
1.1321 USDT |
| 2021-03-09 |
1.1641 USDT |
396,942.9865 ONT |
1.1321 USDT |
1.0949 USDT |
1.2400 USDT |
1.1908 USDT |
| 2021-03-08 |
1.0665 USDT |
271,897.3064 ONT |
1.0478 USDT |
1.0069 USDT |
1.1347 USDT |
1.1102 USDT |
| 2021-03-07 |
1.0332 USDT |
236,520.5984 ONT |
1.0387 USDT |
1.0050 USDT |
1.0571 USDT |
1.0371 USDT |
| 2021-03-06 |
1.0464 USDT |
558,144.7728 ONT |
1.0192 USDT |
0.9826 USDT |
1.0925 USDT |
1.0309 USDT |
| 2021-03-05 |
0.9405 USDT |
326,258.1730 ONT |
0.9609 USDT |
0.8897 USDT |
0.9986 USDT |
0.9986 USDT |
| 2021-03-04 |
0.9974 USDT |
435,050.9415 ONT |
1.0309 USDT |
0.9200 USDT |
1.0683 USDT |
0.9446 USDT |
| 2021-03-03 |
0.9830 USDT |
594,399.8572 ONT |
0.9197 USDT |
0.9055 USDT |
1.0278 USDT |
0.9986 USDT |
| 2021-03-02 |
0.9008 USDT |
272,518.5043 ONT |
0.9152 USDT |
0.8637 USDT |
0.9453 USDT |
0.8801 USDT |
| 2021-03-01 |
0.8870 USDT |
257,156.3392 ONT |
0.8500 USDT |
0.8389 USDT |
0.9279 USDT |
0.8897 USDT |
| 2021-02-28 |
0.8448 USDT |
243,663.8690 ONT |
0.9084 USDT |
0.7822 USDT |
0.9227 USDT |
0.8297 USDT |
| 2021-02-27 |
0.9289 USDT |
143,005.8122 ONT |
0.8970 USDT |
0.8891 USDT |
0.9755 USDT |
0.9400 USDT |
| 2021-02-26 |
0.9077 USDT |
272,166.0261 ONT |
0.9337 USDT |
0.8382 USDT |
0.9549 USDT |
0.8948 USDT |
| 2021-02-25 |
1.0049 USDT |
363,719.9037 ONT |
1.0040 USDT |
0.9340 USDT |
1.0597 USDT |
0.9383 USDT |
| 2021-02-24 |
1.0240 USDT |
728,058.9698 ONT |
0.9801 USDT |
0.9245 USDT |
1.1400 USDT |
1.0014 USDT |
| 2021-02-23 |
0.9837 USDT |
749,518.4648 ONT |
1.1912 USDT |
0.8196 USDT |
1.2001 USDT |
0.9842 USDT |
| 2021-02-22 |
1.2160 USDT |
1,064,896.5514 ONT |
1.4144 USDT |
0.9741 USDT |
1.4198 USDT |
1.1924 USDT |
| 2021-02-21 |
1.4398 USDT |
1,099,038.5237 ONT |
1.2293 USDT |
1.1907 USDT |
1.5981 USDT |
1.4123 USDT |
| 2021-02-20 |
1.3088 USDT |
875,972.9430 ONT |
1.2635 USDT |
1.1310 USDT |
1.4287 USDT |
1.2293 USDT |
| 2021-02-19 |
1.2464 USDT |
470,853.8242 ONT |
1.2351 USDT |
1.1629 USDT |
1.3021 USDT |
1.2643 USDT |
| 2021-02-18 |
1.2086 USDT |
298,872.7866 ONT |
1.1583 USDT |
1.1339 USDT |
1.2847 USDT |
1.2248 USDT |
| 2021-02-17 |
1.1382 USDT |
415,318.1665 ONT |
1.1221 USDT |
1.0394 USDT |
1.2000 USDT |
1.1558 USDT |
| 2021-02-16 |
1.1497 USDT |
516,412.5754 ONT |
1.1605 USDT |
1.0573 USDT |
1.2540 USDT |
1.1242 USDT |
| 2021-02-15 |
1.1191 USDT |
862,987.9194 ONT |
1.1651 USDT |
0.8864 USDT |
1.2780 USDT |
1.1585 USDT |
| 2021-02-14 |
1.2575 USDT |
695,759.0366 ONT |
1.3027 USDT |
1.1304 USDT |
1.3635 USDT |
1.1644 USDT |
| 2021-02-13 |
1.2297 USDT |
1,149,094.7130 ONT |
1.0888 USDT |
1.0888 USDT |
1.3549 USDT |
1.2884 USDT |
| 2021-02-12 |
1.0977 USDT |
561,914.8866 ONT |
1.0447 USDT |
1.0234 USDT |
1.1800 USDT |
1.0932 USDT |
| 2021-02-11 |
1.0083 USDT |
876,697.9915 ONT |
0.9096 USDT |
0.8805 USDT |
1.1430 USDT |
1.0375 USDT |
| 2021-02-10 |
0.8629 USDT |
842,923.5659 ONT |
0.8408 USDT |
0.7510 USDT |
0.9751 USDT |
0.9107 USDT |