Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-25 |
1.0938 USDT |
30,119.1797 ONT |
1.1271 USDT |
1.0120 USDT |
1.1475 USDT |
1.0362 USDT |
| 2019-04-24 |
1.0914 USDT |
32,114.6876 ONT |
1.1591 USDT |
1.0313 USDT |
1.1740 USDT |
1.1223 USDT |
| 2019-04-23 |
1.2115 USDT |
12,168.1341 ONT |
1.2214 USDT |
1.1549 USDT |
1.3110 USDT |
1.1549 USDT |
| 2019-04-22 |
1.1954 USDT |
1,506.4956 ONT |
1.2180 USDT |
1.0300 USDT |
1.2500 USDT |
1.2394 USDT |
| 2019-04-21 |
1.2563 USDT |
2,256.2706 ONT |
1.3150 USDT |
1.1891 USDT |
1.3150 USDT |
1.2272 USDT |
| 2019-04-20 |
1.3065 USDT |
1,110.2702 ONT |
1.2972 USDT |
1.2857 USDT |
1.3224 USDT |
1.3077 USDT |
| 2019-04-19 |
1.2990 USDT |
1,508.8468 ONT |
1.3350 USDT |
1.2782 USDT |
1.3350 USDT |
1.3000 USDT |
| 2019-04-18 |
1.2647 USDT |
3,741.5094 ONT |
1.3248 USDT |
0.9600 USDT |
1.3525 USDT |
1.3320 USDT |
| 2019-04-17 |
1.3304 USDT |
1,238.1315 ONT |
1.3150 USDT |
1.3000 USDT |
1.3525 USDT |
1.3225 USDT |
| 2019-04-16 |
1.2877 USDT |
2,148.3996 ONT |
1.3014 USDT |
1.2500 USDT |
1.3500 USDT |
1.3075 USDT |
| 2019-04-15 |
1.2497 USDT |
5,386.2140 ONT |
1.3675 USDT |
0.9500 USDT |
1.3800 USDT |
1.3000 USDT |
| 2019-04-14 |
1.6843 USDT |
2,950.9862 ONT |
1.3225 USDT |
1.2850 USDT |
3.0000 USDT |
1.3605 USDT |
| 2019-04-13 |
1.3217 USDT |
2,430.1278 ONT |
1.3300 USDT |
1.2850 USDT |
1.3500 USDT |
1.3126 USDT |
| 2019-04-12 |
1.3282 USDT |
3,689.3982 ONT |
1.3150 USDT |
1.2500 USDT |
1.3750 USDT |
1.3375 USDT |
| 2019-04-11 |
1.0801 USDT |
22,682.9631 ONT |
1.4875 USDT |
0.1539 USDT |
1.4875 USDT |
1.3225 USDT |
| 2019-04-10 |
1.5018 USDT |
4,612.8570 ONT |
1.4500 USDT |
1.4425 USDT |
1.5500 USDT |
1.4950 USDT |
| 2019-04-09 |
1.4252 USDT |
6,289.3539 ONT |
1.5031 USDT |
1.3938 USDT |
1.5031 USDT |
1.4416 USDT |
| 2019-04-08 |
1.4501 USDT |
6,879.3100 ONT |
1.5500 USDT |
1.3000 USDT |
1.5813 USDT |
1.4875 USDT |
| 2019-04-07 |
1.5433 USDT |
4,837.6720 ONT |
1.5619 USDT |
1.4875 USDT |
1.5734 USDT |
1.5344 USDT |
| 2019-04-06 |
1.5847 USDT |
4,712.9792 ONT |
1.6137 USDT |
1.5493 USDT |
1.6137 USDT |
1.5677 USDT |
| 2019-04-05 |
1.6065 USDT |
2,283.1919 ONT |
1.6125 USDT |
1.4565 USDT |
1.7581 USDT |
1.6125 USDT |
| 2019-04-04 |
2.0861 USDT |
15,766.7459 ONT |
1.4752 USDT |
1.3900 USDT |
66.6600 USDT |
1.5994 USDT |
| 2019-04-03 |
1.5239 USDT |
18,040.8806 ONT |
1.4357 USDT |
1.3717 USDT |
1.7500 USDT |
1.4382 USDT |
| 2019-04-02 |
1.3699 USDT |
8,192.1443 ONT |
1.2965 USDT |
1.2704 USDT |
1.4683 USDT |
1.4495 USDT |
| 2019-04-01 |
1.3225 USDT |
2,232.3019 ONT |
1.2921 USDT |
1.2791 USDT |
1.3782 USDT |
1.3167 USDT |
| 2019-03-31 |
1.2979 USDT |
727.9220 ONT |
1.3050 USDT |
1.2776 USDT |
1.5000 USDT |
1.3064 USDT |
| 2019-03-30 |
1.2883 USDT |
1,806.6862 ONT |
1.2421 USDT |
1.2421 USDT |
1.3285 USDT |
1.2921 USDT |
| 2019-03-29 |
1.2447 USDT |
1,917.0722 ONT |
1.2248 USDT |
1.2133 USDT |
1.2536 USDT |
1.2421 USDT |
| 2019-03-28 |
1.2284 USDT |
290.3886 ONT |
1.2479 USDT |
1.2076 USDT |
1.2490 USDT |
1.2363 USDT |
| 2019-03-27 |
1.2429 USDT |
1,198.0505 ONT |
1.1628 USDT |
1.1628 USDT |
1.2777 USDT |
1.2594 USDT |
| 2019-03-26 |
1.2036 USDT |
2,333.1067 ONT |
1.1628 USDT |
1.1000 USDT |
2.0000 USDT |
1.1628 USDT |
| 2019-03-25 |
1.2084 USDT |
1,443.2579 ONT |
1.2398 USDT |
1.1502 USDT |
1.2602 USDT |
1.1772 USDT |
| 2019-03-24 |
1.2315 USDT |
1,757.1687 ONT |
1.2490 USDT |
1.2131 USDT |
1.2500 USDT |
1.2469 USDT |
| 2019-03-23 |
1.3018 USDT |
268.0908 ONT |
1.2777 USDT |
1.2491 USDT |
1.3208 USDT |
1.2491 USDT |
| 2019-03-22 |
1.4082 USDT |
4,511.5661 ONT |
1.2633 USDT |
1.0000 USDT |
66.6666 USDT |
1.2777 USDT |
| 2019-03-21 |
1.2795 USDT |
6,102.0065 ONT |
1.3207 USDT |
1.1772 USDT |
1.3926 USDT |
1.2777 USDT |
| 2019-03-20 |
1.2008 USDT |
18,133.5359 ONT |
1.1244 USDT |
0.9023 USDT |
1.4668 USDT |
1.3207 USDT |
| 2019-03-19 |
1.0962 USDT |
2,787.9915 ONT |
1.0910 USDT |
1.0049 USDT |
1.1285 USDT |
1.1211 USDT |
| 2019-03-18 |
1.0930 USDT |
656.6969 ONT |
1.1133 USDT |
1.0499 USDT |
1.1400 USDT |
1.0882 USDT |
| 2019-03-17 |
1.0738 USDT |
1,318.6514 ONT |
1.0583 USDT |
1.0336 USDT |
1.1485 USDT |
1.1167 USDT |
| 2019-03-16 |
1.0537 USDT |
3,292.9381 ONT |
1.0064 USDT |
1.0064 USDT |
1.0767 USDT |
1.0623 USDT |
| 2019-03-15 |
0.9936 USDT |
902.5420 ONT |
0.9774 USDT |
0.9474 USDT |
1.0709 USDT |
1.0022 USDT |
| 2019-03-14 |
0.9905 USDT |
530.2612 ONT |
1.0049 USDT |
0.9618 USDT |
1.0192 USDT |
0.9905 USDT |
| 2019-03-13 |
0.9843 USDT |
5,787.8219 ONT |
0.9700 USDT |
0.9300 USDT |
1.0631 USDT |
1.0091 USDT |
| 2019-03-12 |
0.9620 USDT |
1,796.2288 ONT |
0.8800 USDT |
0.8800 USDT |
1.0190 USDT |
0.9604 USDT |
| 2019-03-11 |
0.9241 USDT |
32.8023 ONT |
0.9272 USDT |
0.9000 USDT |
1.0428 USDT |
1.0428 USDT |
| 2019-03-10 |
0.9403 USDT |
270.2278 ONT |
0.9552 USDT |
0.9272 USDT |
0.9552 USDT |
0.9272 USDT |
| 2019-03-09 |
0.0000 USDT |
0.0000 ONT |
1.0572 USDT |
1.0572 USDT |
1.0572 USDT |
1.0572 USDT |
| 2019-03-08 |
1.0356 USDT |
915.4999 ONT |
0.9910 USDT |
0.9294 USDT |
1.1200 USDT |
1.0572 USDT |
| 2019-03-07 |
0.9800 USDT |
4,114.7045 ONT |
0.9382 USDT |
0.8378 USDT |
1.0565 USDT |
1.0565 USDT |