Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-02 |
0.6302 USDT |
4,557.4438 ONT |
0.6150 USDT |
0.6020 USDT |
0.6454 USDT |
0.6210 USDT |
| 2019-01-01 |
0.5817 USDT |
2,034.9458 ONT |
0.5821 USDT |
0.5700 USDT |
0.6138 USDT |
0.5801 USDT |
| 2018-12-31 |
0.5853 USDT |
32.0285 ONT |
0.5869 USDT |
0.5800 USDT |
0.5869 USDT |
0.5821 USDT |
| 2018-12-30 |
0.6002 USDT |
1,007.2075 ONT |
0.5709 USDT |
0.5709 USDT |
0.6080 USDT |
0.5935 USDT |
| 2018-12-29 |
0.6096 USDT |
25,008.7666 ONT |
0.5824 USDT |
0.5824 USDT |
0.6480 USDT |
0.6322 USDT |
| 2018-12-28 |
0.6154 USDT |
22,324.0390 ONT |
0.5470 USDT |
0.5300 USDT |
0.6527 USDT |
0.6484 USDT |
| 2018-12-27 |
0.5922 USDT |
14,582.4508 ONT |
0.6220 USDT |
0.5801 USDT |
0.6220 USDT |
0.5801 USDT |
| 2018-12-26 |
0.6273 USDT |
30,459.7076 ONT |
0.6410 USDT |
0.6114 USDT |
0.6828 USDT |
0.6220 USDT |
| 2018-12-25 |
0.6457 USDT |
50,997.3460 ONT |
0.7068 USDT |
0.6014 USDT |
0.7068 USDT |
0.6410 USDT |
| 2018-12-24 |
0.7845 USDT |
6,611.1518 ONT |
0.7550 USDT |
0.7086 USDT |
0.8419 USDT |
0.7750 USDT |
| 2018-12-23 |
0.7539 USDT |
1,522.7251 ONT |
0.7400 USDT |
0.7300 USDT |
0.7892 USDT |
0.7300 USDT |
| 2018-12-22 |
0.7234 USDT |
1,963.1231 ONT |
0.7100 USDT |
0.6925 USDT |
0.7600 USDT |
0.7365 USDT |
| 2018-12-21 |
0.6995 USDT |
8,458.9532 ONT |
0.6780 USDT |
0.6541 USDT |
0.7639 USDT |
0.7000 USDT |
| 2018-12-20 |
0.6521 USDT |
4,348.5000 ONT |
0.5652 USDT |
0.5652 USDT |
0.6879 USDT |
0.6400 USDT |
| 2018-12-19 |
0.6577 USDT |
6,222.5951 ONT |
0.7099 USDT |
0.6056 USDT |
0.7099 USDT |
0.6056 USDT |
| 2018-12-18 |
0.6195 USDT |
1,816.3655 ONT |
0.5140 USDT |
0.5140 USDT |
0.6808 USDT |
0.6808 USDT |
| 2018-12-17 |
0.5478 USDT |
9,027.6220 ONT |
0.4528 USDT |
0.4528 USDT |
0.6000 USDT |
0.5902 USDT |
| 2018-12-16 |
0.4601 USDT |
41.0263 ONT |
0.4560 USDT |
0.4550 USDT |
0.4647 USDT |
0.4647 USDT |
| 2018-12-15 |
0.4737 USDT |
2,894.4398 ONT |
0.4500 USDT |
0.4400 USDT |
0.5200 USDT |
0.4580 USDT |
| 2018-12-14 |
0.4918 USDT |
2,779.9498 ONT |
0.5030 USDT |
0.4700 USDT |
0.5090 USDT |
0.4700 USDT |
| 2018-12-13 |
0.5429 USDT |
2,339.7710 ONT |
0.5509 USDT |
0.5070 USDT |
0.5509 USDT |
0.5070 USDT |
| 2018-12-12 |
0.5221 USDT |
265.3407 ONT |
0.5290 USDT |
0.5132 USDT |
0.5512 USDT |
0.5289 USDT |
| 2018-12-11 |
0.5256 USDT |
447.4527 ONT |
0.5340 USDT |
0.5200 USDT |
0.5488 USDT |
0.5210 USDT |
| 2018-12-10 |
0.5310 USDT |
1,738.9030 ONT |
0.5500 USDT |
0.5252 USDT |
0.5500 USDT |
0.5300 USDT |
| 2018-12-09 |
0.5759 USDT |
1,743.9778 ONT |
0.5391 USDT |
0.5391 USDT |
0.6425 USDT |
0.5999 USDT |
| 2018-12-08 |
0.5886 USDT |
1,200.6991 ONT |
0.5500 USDT |
0.5218 USDT |
0.7084 USDT |
0.5400 USDT |
| 2018-12-07 |
0.5458 USDT |
1,048.2272 ONT |
0.5510 USDT |
0.5250 USDT |
0.6000 USDT |
0.5520 USDT |
| 2018-12-06 |
0.6698 USDT |
2,937.5244 ONT |
0.7772 USDT |
0.5600 USDT |
0.7772 USDT |
0.5600 USDT |
| 2018-12-05 |
0.6711 USDT |
872.8191 ONT |
0.7300 USDT |
0.6675 USDT |
0.7300 USDT |
0.6700 USDT |
| 2018-12-04 |
0.7431 USDT |
2,625.7363 ONT |
0.7514 USDT |
0.6801 USDT |
0.8180 USDT |
0.8180 USDT |
| 2018-12-03 |
0.7538 USDT |
1,907.5044 ONT |
0.8307 USDT |
0.7400 USDT |
0.8307 USDT |
0.7514 USDT |
| 2018-12-02 |
0.8470 USDT |
112.1830 ONT |
0.8200 USDT |
0.8100 USDT |
0.8811 USDT |
0.8307 USDT |
| 2018-12-01 |
0.8210 USDT |
7.3001 ONT |
0.8100 USDT |
0.8100 USDT |
0.8400 USDT |
0.8100 USDT |
| 2018-11-30 |
0.7887 USDT |
729.2450 ONT |
0.8200 USDT |
0.7178 USDT |
0.8361 USDT |
0.7642 USDT |
| 2018-11-29 |
0.8098 USDT |
131.7609 ONT |
0.8328 USDT |
0.7758 USDT |
0.8930 USDT |
0.8930 USDT |
| 2018-11-28 |
0.8410 USDT |
5,762.5173 ONT |
0.7941 USDT |
0.7067 USDT |
0.9100 USDT |
0.9000 USDT |
| 2018-11-27 |
0.7516 USDT |
7,902.0021 ONT |
0.7875 USDT |
0.6435 USDT |
0.9866 USDT |
0.6445 USDT |
| 2018-11-26 |
0.7913 USDT |
2,897.1428 ONT |
0.8685 USDT |
0.7499 USDT |
0.9995 USDT |
0.7775 USDT |
| 2018-11-25 |
0.8268 USDT |
2,100.6721 ONT |
0.9000 USDT |
0.7208 USDT |
1.0000 USDT |
0.8296 USDT |
| 2018-11-24 |
0.9157 USDT |
544.6582 ONT |
1.0277 USDT |
0.9000 USDT |
1.0277 USDT |
0.9000 USDT |
| 2018-11-23 |
0.9846 USDT |
201.4478 ONT |
0.9256 USDT |
0.9256 USDT |
1.0277 USDT |
0.9557 USDT |
| 2018-11-22 |
1.0222 USDT |
1,011.0787 ONT |
1.0369 USDT |
0.9972 USDT |
1.0531 USDT |
0.9972 USDT |
| 2018-11-21 |
1.0273 USDT |
755.9663 ONT |
0.9315 USDT |
0.9315 USDT |
1.1098 USDT |
1.0519 USDT |
| 2018-11-20 |
0.9833 USDT |
2,465.2308 ONT |
1.1002 USDT |
0.6204 USDT |
1.3568 USDT |
0.9018 USDT |
| 2018-11-19 |
1.1876 USDT |
2,645.5146 ONT |
1.3400 USDT |
1.0022 USDT |
1.4170 USDT |
1.3955 USDT |
| 2018-11-18 |
0.0000 USDT |
0.0000 ONT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2018-11-17 |
1.4021 USDT |
620.8296 ONT |
1.3700 USDT |
1.3195 USDT |
1.5648 USDT |
1.5648 USDT |
| 2018-11-16 |
1.4024 USDT |
892.2918 ONT |
1.4900 USDT |
1.3335 USDT |
1.4900 USDT |
1.3700 USDT |
| 2018-11-15 |
1.4163 USDT |
3,433.8117 ONT |
1.4001 USDT |
1.2798 USDT |
1.5066 USDT |
1.4995 USDT |
| 2018-11-14 |
1.5474 USDT |
1,225.8740 ONT |
1.5667 USDT |
1.4977 USDT |
1.5789 USDT |
1.5789 USDT |