Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-04 |
0.5957 USDT |
69,622.2324 ONT |
0.6020 USDT |
0.5809 USDT |
0.6127 USDT |
0.5963 USDT |
| 2020-06-03 |
0.5964 USDT |
46,367.1059 ONT |
0.5974 USDT |
0.5859 USDT |
0.6090 USDT |
0.6020 USDT |
| 2020-06-02 |
0.5983 USDT |
129,943.7612 ONT |
0.5981 USDT |
0.5500 USDT |
0.6331 USDT |
0.5965 USDT |
| 2020-06-01 |
0.5848 USDT |
305,180.4759 ONT |
0.5458 USDT |
0.5458 USDT |
0.6130 USDT |
0.5986 USDT |
| 2020-05-31 |
0.5630 USDT |
75,112.9161 ONT |
0.5626 USDT |
0.5421 USDT |
0.5884 USDT |
0.5522 USDT |
| 2020-05-30 |
0.5484 USDT |
90,864.7777 ONT |
0.5147 USDT |
0.5105 USDT |
0.5705 USDT |
0.5638 USDT |
| 2020-05-29 |
0.5188 USDT |
15,233.2460 ONT |
0.5216 USDT |
0.5113 USDT |
0.5289 USDT |
0.5145 USDT |
| 2020-05-28 |
0.5131 USDT |
27,788.7058 ONT |
0.5022 USDT |
0.4975 USDT |
0.5265 USDT |
0.5216 USDT |
| 2020-05-27 |
0.5070 USDT |
32,104.4574 ONT |
0.5069 USDT |
0.4968 USDT |
0.5140 USDT |
0.5024 USDT |
| 2020-05-26 |
0.5099 USDT |
96,664.2455 ONT |
0.4902 USDT |
0.4742 USDT |
0.5271 USDT |
0.5066 USDT |
| 2020-05-25 |
0.4774 USDT |
33,045.2172 ONT |
0.4653 USDT |
0.4618 USDT |
0.4923 USDT |
0.4898 USDT |
| 2020-05-24 |
0.4915 USDT |
47,453.1999 ONT |
0.5004 USDT |
0.4690 USDT |
0.5110 USDT |
0.4690 USDT |
| 2020-05-23 |
0.5098 USDT |
23,518.2089 ONT |
0.5158 USDT |
0.4980 USDT |
0.5211 USDT |
0.4998 USDT |
| 2020-05-22 |
0.4973 USDT |
55,321.0787 ONT |
0.4618 USDT |
0.4565 USDT |
0.5327 USDT |
0.5162 USDT |
| 2020-05-21 |
0.4749 USDT |
38,050.9444 ONT |
0.4898 USDT |
0.4518 USDT |
0.4967 USDT |
0.4628 USDT |
| 2020-05-20 |
0.4900 USDT |
89,875.1214 ONT |
0.4839 USDT |
0.4741 USDT |
0.5078 USDT |
0.4898 USDT |
| 2020-05-19 |
0.4751 USDT |
10,968.8110 ONT |
0.4817 USDT |
0.4687 USDT |
0.4850 USDT |
0.4850 USDT |
| 2020-05-18 |
0.4800 USDT |
19,714.8051 ONT |
0.4699 USDT |
0.4699 USDT |
0.4920 USDT |
0.4814 USDT |
| 2020-05-17 |
0.4764 USDT |
16,041.6432 ONT |
0.4681 USDT |
0.4671 USDT |
0.4834 USDT |
0.4679 USDT |
| 2020-05-16 |
0.4693 USDT |
10,598.7494 ONT |
0.4671 USDT |
0.4641 USDT |
0.4737 USDT |
0.4693 USDT |
| 2020-05-15 |
0.4737 USDT |
27,857.3399 ONT |
0.4782 USDT |
0.4630 USDT |
0.4861 USDT |
0.4646 USDT |
| 2020-05-14 |
0.4716 USDT |
67,507.3008 ONT |
0.4683 USDT |
0.4588 USDT |
0.4802 USDT |
0.4790 USDT |
| 2020-05-13 |
0.4664 USDT |
17,008.8758 ONT |
0.4644 USDT |
0.4590 USDT |
0.4730 USDT |
0.4676 USDT |
| 2020-05-12 |
0.4574 USDT |
9,947.7730 ONT |
0.4500 USDT |
0.4490 USDT |
0.4663 USDT |
0.4626 USDT |
| 2020-05-11 |
0.4452 USDT |
39,077.5738 ONT |
0.4693 USDT |
0.4259 USDT |
0.4702 USDT |
0.4514 USDT |
| 2020-05-10 |
0.4583 USDT |
89,783.4148 ONT |
0.4908 USDT |
0.4160 USDT |
0.5003 USDT |
0.4587 USDT |
| 2020-05-09 |
0.5134 USDT |
83,809.7670 ONT |
0.5148 USDT |
0.4550 USDT |
0.5567 USDT |
0.4942 USDT |
| 2020-05-08 |
0.4981 USDT |
27,416.4867 ONT |
0.4827 USDT |
0.4710 USDT |
0.5281 USDT |
0.5131 USDT |
| 2020-05-07 |
0.4745 USDT |
17,335.2759 ONT |
0.4566 USDT |
0.4566 USDT |
0.4876 USDT |
0.4789 USDT |
| 2020-05-06 |
0.4815 USDT |
24,308.7019 ONT |
0.4749 USDT |
0.4587 USDT |
0.5335 USDT |
0.4587 USDT |
| 2020-05-05 |
0.4763 USDT |
20,669.0476 ONT |
0.4810 USDT |
0.4693 USDT |
0.4886 USDT |
0.4727 USDT |
| 2020-05-04 |
0.4671 USDT |
22,497.5054 ONT |
0.4871 USDT |
0.4481 USDT |
0.4904 USDT |
0.4791 USDT |
| 2020-05-03 |
0.4979 USDT |
27,324.6205 ONT |
0.5093 USDT |
0.4789 USDT |
0.5128 USDT |
0.4877 USDT |
| 2020-05-02 |
0.4999 USDT |
13,859.9210 ONT |
0.5006 USDT |
0.4908 USDT |
0.5084 USDT |
0.5047 USDT |
| 2020-05-01 |
0.5032 USDT |
26,067.1534 ONT |
0.4904 USDT |
0.4898 USDT |
0.5148 USDT |
0.5017 USDT |
| 2020-04-30 |
0.5068 USDT |
79,760.0630 ONT |
0.5156 USDT |
0.4719 USDT |
0.5362 USDT |
0.4888 USDT |
| 2020-04-29 |
0.5053 USDT |
84,536.9715 ONT |
0.4874 USDT |
0.4820 USDT |
0.5335 USDT |
0.5151 USDT |
| 2020-04-28 |
0.4757 USDT |
41,822.4631 ONT |
0.4704 USDT |
0.4584 USDT |
0.4930 USDT |
0.4900 USDT |
| 2020-04-27 |
0.4707 USDT |
53,625.8373 ONT |
0.4955 USDT |
0.4514 USDT |
0.4969 USDT |
0.4728 USDT |
| 2020-04-26 |
0.4832 USDT |
62,042.0483 ONT |
0.4591 USDT |
0.4591 USDT |
0.4972 USDT |
0.4938 USDT |
| 2020-04-25 |
0.4604 USDT |
45,233.6055 ONT |
0.4488 USDT |
0.4446 USDT |
0.4828 USDT |
0.4588 USDT |
| 2020-04-24 |
0.4440 USDT |
58,134.7814 ONT |
0.4276 USDT |
0.4252 USDT |
0.4641 USDT |
0.4512 USDT |
| 2020-04-23 |
0.4247 USDT |
17,175.8794 ONT |
0.4124 USDT |
0.4092 USDT |
0.4353 USDT |
0.4246 USDT |
| 2020-04-22 |
0.4089 USDT |
7,239.3069 ONT |
0.3951 USDT |
0.3932 USDT |
0.4163 USDT |
0.4123 USDT |
| 2020-04-21 |
0.4000 USDT |
16,260.6812 ONT |
0.3966 USDT |
0.3950 USDT |
0.4042 USDT |
0.3959 USDT |
| 2020-04-20 |
0.4061 USDT |
26,572.8718 ONT |
0.4086 USDT |
0.3945 USDT |
0.4227 USDT |
0.3975 USDT |
| 2020-04-19 |
0.4144 USDT |
7,372.7285 ONT |
0.4221 USDT |
0.4059 USDT |
0.4238 USDT |
0.4105 USDT |
| 2020-04-18 |
0.4216 USDT |
6,274.2587 ONT |
0.4072 USDT |
0.4072 USDT |
0.4273 USDT |
0.4223 USDT |
| 2020-04-17 |
0.4081 USDT |
5,680.1587 ONT |
0.4085 USDT |
0.4035 USDT |
0.4128 USDT |
0.4067 USDT |
| 2020-04-16 |
0.3999 USDT |
23,357.6938 ONT |
0.3751 USDT |
0.3700 USDT |
0.4191 USDT |
0.4109 USDT |