Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-24 |
0.7046 USDT |
41,640.2597 ONT |
0.7206 USDT |
0.6951 USDT |
0.7214 USDT |
0.6983 USDT |
| 2020-07-23 |
0.7349 USDT |
48,306.9315 ONT |
0.7441 USDT |
0.7174 USDT |
0.7506 USDT |
0.7224 USDT |
| 2020-07-22 |
0.7328 USDT |
52,308.8025 ONT |
0.7324 USDT |
0.7199 USDT |
0.7478 USDT |
0.7463 USDT |
| 2020-07-21 |
0.7264 USDT |
52,159.9726 ONT |
0.7253 USDT |
0.7076 USDT |
0.7406 USDT |
0.7326 USDT |
| 2020-07-20 |
0.7409 USDT |
44,712.4899 ONT |
0.7507 USDT |
0.7232 USDT |
0.7577 USDT |
0.7273 USDT |
| 2020-07-19 |
0.7586 USDT |
102,757.5408 ONT |
0.7650 USDT |
0.7276 USDT |
0.8000 USDT |
0.7528 USDT |
| 2020-07-18 |
0.7572 USDT |
84,264.2137 ONT |
0.7467 USDT |
0.7281 USDT |
0.8000 USDT |
0.7620 USDT |
| 2020-07-17 |
0.7372 USDT |
92,145.1531 ONT |
0.7390 USDT |
0.7048 USDT |
0.7689 USDT |
0.7503 USDT |
| 2020-07-16 |
0.6995 USDT |
182,482.8855 ONT |
0.7278 USDT |
0.6000 USDT |
0.7500 USDT |
0.7357 USDT |
| 2020-07-15 |
0.7447 USDT |
166,166.2200 ONT |
0.7626 USDT |
0.7182 USDT |
0.7796 USDT |
0.7272 USDT |
| 2020-07-14 |
0.7394 USDT |
370,926.1242 ONT |
0.6763 USDT |
0.6358 USDT |
0.7953 USDT |
0.7613 USDT |
| 2020-07-13 |
0.6889 USDT |
103,217.0479 ONT |
0.6721 USDT |
0.6632 USDT |
0.7185 USDT |
0.6771 USDT |
| 2020-07-12 |
0.6758 USDT |
62,789.5346 ONT |
0.6898 USDT |
0.6543 USDT |
0.7090 USDT |
0.6738 USDT |
| 2020-07-11 |
0.6548 USDT |
136,504.8921 ONT |
0.6174 USDT |
0.6174 USDT |
0.7100 USDT |
0.6859 USDT |
| 2020-07-10 |
0.6158 USDT |
37,567.6614 ONT |
0.6325 USDT |
0.6063 USDT |
0.6325 USDT |
0.6173 USDT |
| 2020-07-09 |
0.6382 USDT |
52,164.7647 ONT |
0.6505 USDT |
0.6075 USDT |
0.6647 USDT |
0.6333 USDT |
| 2020-07-08 |
0.6382 USDT |
78,207.6880 ONT |
0.6120 USDT |
0.6063 USDT |
0.6583 USDT |
0.6545 USDT |
| 2020-07-07 |
0.6138 USDT |
20,907.8256 ONT |
0.6221 USDT |
0.6006 USDT |
0.6298 USDT |
0.6136 USDT |
| 2020-07-06 |
0.6121 USDT |
53,402.7563 ONT |
0.6119 USDT |
0.6000 USDT |
0.6233 USDT |
0.6233 USDT |
| 2020-07-05 |
0.5863 USDT |
160,917.6361 ONT |
0.5720 USDT |
0.5577 USDT |
0.6250 USDT |
0.6146 USDT |
| 2020-07-04 |
0.5667 USDT |
40,543.3771 ONT |
0.5550 USDT |
0.5546 USDT |
0.5855 USDT |
0.5714 USDT |
| 2020-07-03 |
0.5627 USDT |
71,810.8841 ONT |
0.5584 USDT |
0.5529 USDT |
0.5714 USDT |
0.5560 USDT |
| 2020-07-02 |
0.5664 USDT |
103,115.4839 ONT |
0.5844 USDT |
0.5378 USDT |
0.5886 USDT |
0.5606 USDT |
| 2020-07-01 |
0.5729 USDT |
68,761.0688 ONT |
0.5714 USDT |
0.5611 USDT |
0.5898 USDT |
0.5805 USDT |
| 2020-06-30 |
0.5861 USDT |
46,700.0364 ONT |
0.6000 USDT |
0.5730 USDT |
0.6027 USDT |
0.5747 USDT |
| 2020-06-29 |
0.5943 USDT |
49,069.9164 ONT |
0.5946 USDT |
0.5779 USDT |
0.6053 USDT |
0.5980 USDT |
| 2020-06-28 |
0.5886 USDT |
78,558.9206 ONT |
0.5941 USDT |
0.5705 USDT |
0.6099 USDT |
0.5941 USDT |
| 2020-06-27 |
0.6066 USDT |
102,768.4327 ONT |
0.6416 USDT |
0.5696 USDT |
0.6416 USDT |
0.5970 USDT |
| 2020-06-26 |
0.6368 USDT |
144,164.1381 ONT |
0.6314 USDT |
0.6094 USDT |
0.6533 USDT |
0.6425 USDT |
| 2020-06-25 |
0.6157 USDT |
91,718.1606 ONT |
0.6065 USDT |
0.5779 USDT |
0.6410 USDT |
0.6331 USDT |
| 2020-06-24 |
0.6171 USDT |
100,018.0209 ONT |
0.6277 USDT |
0.5974 USDT |
0.6558 USDT |
0.6071 USDT |
| 2020-06-23 |
0.6507 USDT |
114,601.5987 ONT |
0.6493 USDT |
0.6156 USDT |
0.6700 USDT |
0.6263 USDT |
| 2020-06-22 |
0.6320 USDT |
119,653.8164 ONT |
0.5852 USDT |
0.5852 USDT |
0.6581 USDT |
0.6467 USDT |
| 2020-06-21 |
0.5811 USDT |
55,643.8951 ONT |
0.5664 USDT |
0.5659 USDT |
0.5964 USDT |
0.5830 USDT |
| 2020-06-20 |
0.5581 USDT |
23,255.0897 ONT |
0.5689 USDT |
0.5509 USDT |
0.5721 USDT |
0.5657 USDT |
| 2020-06-19 |
0.5679 USDT |
42,975.9072 ONT |
0.5778 USDT |
0.5589 USDT |
0.5803 USDT |
0.5656 USDT |
| 2020-06-18 |
0.5784 USDT |
61,237.6885 ONT |
0.5654 USDT |
0.5617 USDT |
0.5941 USDT |
0.5797 USDT |
| 2020-06-17 |
0.5667 USDT |
60,042.3320 ONT |
0.5615 USDT |
0.5523 USDT |
0.5760 USDT |
0.5677 USDT |
| 2020-06-16 |
0.5495 USDT |
35,583.2903 ONT |
0.5415 USDT |
0.5353 USDT |
0.5620 USDT |
0.5617 USDT |
| 2020-06-15 |
0.5266 USDT |
96,060.8569 ONT |
0.5487 USDT |
0.5030 USDT |
0.5487 USDT |
0.5400 USDT |
| 2020-06-14 |
0.5594 USDT |
36,859.2973 ONT |
0.5730 USDT |
0.5431 USDT |
0.5730 USDT |
0.5492 USDT |
| 2020-06-13 |
0.5634 USDT |
48,765.9788 ONT |
0.5558 USDT |
0.5501 USDT |
0.5789 USDT |
0.5726 USDT |
| 2020-06-12 |
0.5548 USDT |
41,653.7077 ONT |
0.5369 USDT |
0.5335 USDT |
0.5653 USDT |
0.5569 USDT |
| 2020-06-11 |
0.5630 USDT |
81,110.6675 ONT |
0.6065 USDT |
0.5290 USDT |
0.6066 USDT |
0.5365 USDT |
| 2020-06-10 |
0.6011 USDT |
58,148.5902 ONT |
0.5999 USDT |
0.5910 USDT |
0.6138 USDT |
0.6042 USDT |
| 2020-06-09 |
0.5876 USDT |
68,423.7601 ONT |
0.5742 USDT |
0.5641 USDT |
0.6074 USDT |
0.5990 USDT |
| 2020-06-08 |
0.5729 USDT |
14,232.2100 ONT |
0.5734 USDT |
0.5668 USDT |
0.5773 USDT |
0.5720 USDT |
| 2020-06-07 |
0.5650 USDT |
46,624.5036 ONT |
0.5756 USDT |
0.5510 USDT |
0.5829 USDT |
0.5734 USDT |
| 2020-06-06 |
0.5726 USDT |
25,056.6833 ONT |
0.5700 USDT |
0.5602 USDT |
0.5830 USDT |
0.5777 USDT |
| 2020-06-05 |
0.5846 USDT |
48,607.2561 ONT |
0.5970 USDT |
0.5709 USDT |
0.6000 USDT |
0.5757 USDT |