Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-01 |
0.4428 USDT |
11,302.9096 ONT |
0.4428 USDT |
0.4371 USDT |
0.4526 USDT |
0.4522 USDT |
| 2020-10-31 |
0.4494 USDT |
11,328.9787 ONT |
0.4457 USDT |
0.4412 USDT |
0.4580 USDT |
0.4430 USDT |
| 2020-10-30 |
0.4353 USDT |
22,813.8555 ONT |
0.4509 USDT |
0.4200 USDT |
0.4555 USDT |
0.4470 USDT |
| 2020-10-29 |
0.4632 USDT |
23,612.7320 ONT |
0.4751 USDT |
0.4428 USDT |
0.4861 USDT |
0.4532 USDT |
| 2020-10-28 |
0.4839 USDT |
22,977.8320 ONT |
0.5099 USDT |
0.4692 USDT |
0.5128 USDT |
0.4783 USDT |
| 2020-10-27 |
0.5122 USDT |
18,077.7917 ONT |
0.5183 USDT |
0.5014 USDT |
0.5255 USDT |
0.5096 USDT |
| 2020-10-26 |
0.5253 USDT |
11,658.8078 ONT |
0.5352 USDT |
0.5063 USDT |
0.5433 USDT |
0.5162 USDT |
| 2020-10-25 |
0.5422 USDT |
17,551.2077 ONT |
0.5477 USDT |
0.5320 USDT |
0.5521 USDT |
0.5357 USDT |
| 2020-10-24 |
0.5473 USDT |
16,274.0580 ONT |
0.5415 USDT |
0.5400 USDT |
0.5532 USDT |
0.5485 USDT |
| 2020-10-23 |
0.5458 USDT |
21,823.0185 ONT |
0.5529 USDT |
0.5315 USDT |
0.5565 USDT |
0.5428 USDT |
| 2020-10-22 |
0.5572 USDT |
34,904.7292 ONT |
0.5488 USDT |
0.5487 USDT |
0.5678 USDT |
0.5524 USDT |
| 2020-10-21 |
0.5416 USDT |
52,747.8655 ONT |
0.5138 USDT |
0.5129 USDT |
0.5567 USDT |
0.5475 USDT |
| 2020-10-20 |
0.5361 USDT |
76,565.8618 ONT |
0.5620 USDT |
0.5125 USDT |
0.5643 USDT |
0.5140 USDT |
| 2020-10-19 |
0.5583 USDT |
30,667.6893 ONT |
0.5577 USDT |
0.5480 USDT |
0.5708 USDT |
0.5630 USDT |
| 2020-10-18 |
0.5590 USDT |
6,106.4086 ONT |
0.5600 USDT |
0.5545 USDT |
0.5649 USDT |
0.5547 USDT |
| 2020-10-17 |
0.5573 USDT |
37,362.8259 ONT |
0.5461 USDT |
0.5413 USDT |
0.5656 USDT |
0.5600 USDT |
| 2020-10-16 |
0.5482 USDT |
52,701.1992 ONT |
0.5607 USDT |
0.5322 USDT |
0.5689 USDT |
0.5469 USDT |
| 2020-10-15 |
0.5623 USDT |
15,641.3141 ONT |
0.5702 USDT |
0.5496 USDT |
0.5704 USDT |
0.5621 USDT |
| 2020-10-14 |
0.5742 USDT |
18,520.6577 ONT |
0.5784 USDT |
0.5603 USDT |
0.5861 USDT |
0.5726 USDT |
| 2020-10-13 |
0.5796 USDT |
4,646.8029 ONT |
0.5872 USDT |
0.5706 USDT |
0.5903 USDT |
0.5810 USDT |
| 2020-10-12 |
0.5896 USDT |
30,960.6939 ONT |
0.5903 USDT |
0.5737 USDT |
0.5973 USDT |
0.5885 USDT |
| 2020-10-11 |
0.5861 USDT |
15,643.8183 ONT |
0.5870 USDT |
0.5800 USDT |
0.5982 USDT |
0.5920 USDT |
| 2020-10-10 |
0.5997 USDT |
37,278.6547 ONT |
0.5944 USDT |
0.5822 USDT |
0.6136 USDT |
0.5850 USDT |
| 2020-10-09 |
0.5820 USDT |
31,094.5339 ONT |
0.5787 USDT |
0.5660 USDT |
0.5952 USDT |
0.5939 USDT |
| 2020-10-08 |
0.5606 USDT |
47,013.9162 ONT |
0.5666 USDT |
0.5413 USDT |
0.5818 USDT |
0.5753 USDT |
| 2020-10-07 |
0.5533 USDT |
20,368.7179 ONT |
0.5511 USDT |
0.5367 USDT |
0.5698 USDT |
0.5653 USDT |
| 2020-10-06 |
0.5709 USDT |
52,962.8675 ONT |
0.5997 USDT |
0.5493 USDT |
0.6000 USDT |
0.5556 USDT |
| 2020-10-05 |
0.5959 USDT |
12,842.4133 ONT |
0.6010 USDT |
0.5846 USDT |
0.6037 USDT |
0.5994 USDT |
| 2020-10-04 |
0.5927 USDT |
9,294.6231 ONT |
0.5915 USDT |
0.5767 USDT |
0.6010 USDT |
0.5988 USDT |
| 2020-10-03 |
0.5953 USDT |
9,533.5446 ONT |
0.5943 USDT |
0.5872 USDT |
0.6071 USDT |
0.5922 USDT |
| 2020-10-02 |
0.5920 USDT |
83,261.9666 ONT |
0.6186 USDT |
0.5677 USDT |
0.6186 USDT |
0.5983 USDT |
| 2020-10-01 |
0.6205 USDT |
44,261.3190 ONT |
0.6278 USDT |
0.6056 USDT |
0.6526 USDT |
0.6153 USDT |
| 2020-09-30 |
0.6262 USDT |
20,211.1868 ONT |
0.6388 USDT |
0.6091 USDT |
0.6388 USDT |
0.6270 USDT |
| 2020-09-29 |
0.6371 USDT |
22,144.3118 ONT |
0.6380 USDT |
0.6148 USDT |
0.6495 USDT |
0.6382 USDT |
| 2020-09-28 |
0.6604 USDT |
67,866.4294 ONT |
0.6621 USDT |
0.6346 USDT |
0.6766 USDT |
0.6395 USDT |
| 2020-09-27 |
0.6685 USDT |
44,052.7590 ONT |
0.6887 USDT |
0.6471 USDT |
0.6979 USDT |
0.6630 USDT |
| 2020-09-26 |
0.6743 USDT |
106,067.1496 ONT |
0.6522 USDT |
0.6484 USDT |
0.7033 USDT |
0.6930 USDT |
| 2020-09-25 |
0.6444 USDT |
63,906.6713 ONT |
0.6370 USDT |
0.6240 USDT |
0.6656 USDT |
0.6532 USDT |
| 2020-09-24 |
0.6145 USDT |
82,212.1317 ONT |
0.5777 USDT |
0.5722 USDT |
0.6900 USDT |
0.6346 USDT |
| 2020-09-23 |
0.6065 USDT |
137,440.9096 ONT |
0.6470 USDT |
0.5773 USDT |
0.6568 USDT |
0.5794 USDT |
| 2020-09-22 |
0.6398 USDT |
19,113.2105 ONT |
0.6424 USDT |
0.6214 USDT |
0.6561 USDT |
0.6476 USDT |
| 2020-09-21 |
0.6652 USDT |
105,434.5948 ONT |
0.7093 USDT |
0.6269 USDT |
0.7278 USDT |
0.6407 USDT |
| 2020-09-20 |
0.7509 USDT |
98,929.4025 ONT |
0.7671 USDT |
0.7016 USDT |
0.7854 USDT |
0.7126 USDT |
| 2020-09-19 |
0.7866 USDT |
128,328.3686 ONT |
0.7996 USDT |
0.7591 USDT |
0.8179 USDT |
0.7678 USDT |
| 2020-09-18 |
0.8260 USDT |
205,675.8566 ONT |
0.8305 USDT |
0.7900 USDT |
0.8560 USDT |
0.8026 USDT |
| 2020-09-17 |
0.8197 USDT |
237,207.9477 ONT |
0.8205 USDT |
0.7834 USDT |
0.8551 USDT |
0.8319 USDT |
| 2020-09-16 |
0.8512 USDT |
563,466.5801 ONT |
0.7898 USDT |
0.7625 USDT |
0.8959 USDT |
0.8211 USDT |
| 2020-09-15 |
0.8295 USDT |
171,144.1579 ONT |
0.8538 USDT |
0.7890 USDT |
0.8767 USDT |
0.7922 USDT |
| 2020-09-14 |
0.8378 USDT |
455,524.4839 ONT |
0.7700 USDT |
0.7437 USDT |
0.8926 USDT |
0.8550 USDT |
| 2020-09-13 |
0.7609 USDT |
144,592.4827 ONT |
0.8081 USDT |
0.7266 USDT |
0.8081 USDT |
0.7698 USDT |