Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-25 |
0.8192 USDT |
21,090.3307 ONT |
0.8623 USDT |
0.7674 USDT |
0.8623 USDT |
0.7782 USDT |
| 2020-02-24 |
0.8560 USDT |
12,712.9316 ONT |
0.8935 USDT |
0.8281 USDT |
0.8953 USDT |
0.8600 USDT |
| 2020-02-23 |
0.8828 USDT |
9,450.2256 ONT |
0.8498 USDT |
0.8472 USDT |
0.8960 USDT |
0.8960 USDT |
| 2020-02-22 |
0.8461 USDT |
9,882.8282 ONT |
0.8549 USDT |
0.8215 USDT |
0.8565 USDT |
0.8458 USDT |
| 2020-02-21 |
0.8484 USDT |
10,218.8494 ONT |
0.8280 USDT |
0.8274 USDT |
0.8716 USDT |
0.8517 USDT |
| 2020-02-20 |
0.8270 USDT |
21,329.9206 ONT |
0.8472 USDT |
0.7948 USDT |
0.8635 USDT |
0.8285 USDT |
| 2020-02-19 |
0.8914 USDT |
81,705.8202 ONT |
0.9151 USDT |
0.8300 USDT |
0.9470 USDT |
0.8529 USDT |
| 2020-02-18 |
0.8927 USDT |
43,955.8359 ONT |
0.8785 USDT |
0.8349 USDT |
0.9400 USDT |
0.9196 USDT |
| 2020-02-17 |
0.8471 USDT |
50,336.2051 ONT |
0.9005 USDT |
0.8055 USDT |
0.9079 USDT |
0.8785 USDT |
| 2020-02-16 |
0.9097 USDT |
87,586.8051 ONT |
0.9596 USDT |
0.8073 USDT |
1.0039 USDT |
0.8993 USDT |
| 2020-02-15 |
1.0069 USDT |
48,905.9836 ONT |
1.0785 USDT |
0.9368 USDT |
1.0973 USDT |
0.9556 USDT |
| 2020-02-14 |
1.0283 USDT |
12,283.9257 ONT |
1.0146 USDT |
0.9997 USDT |
1.0696 USDT |
1.0694 USDT |
| 2020-02-13 |
1.0002 USDT |
123,843.5299 ONT |
1.0404 USDT |
0.9795 USDT |
1.0732 USDT |
1.0262 USDT |
| 2020-02-12 |
1.0342 USDT |
36,046.7742 ONT |
0.9817 USDT |
0.9797 USDT |
1.0587 USDT |
1.0401 USDT |
| 2020-02-11 |
0.9472 USDT |
20,352.0767 ONT |
0.9603 USDT |
0.9126 USDT |
0.9847 USDT |
0.9804 USDT |
| 2020-02-10 |
0.9234 USDT |
88,924.9890 ONT |
0.9188 USDT |
0.8645 USDT |
0.9700 USDT |
0.9637 USDT |
| 2020-02-09 |
0.8982 USDT |
45,513.1737 ONT |
0.8490 USDT |
0.8490 USDT |
0.9267 USDT |
0.9187 USDT |
| 2020-02-08 |
0.8393 USDT |
40,586.7360 ONT |
0.8625 USDT |
0.8123 USDT |
0.8625 USDT |
0.8480 USDT |
| 2020-02-07 |
0.8654 USDT |
46,769.6427 ONT |
0.8600 USDT |
0.8503 USDT |
0.8816 USDT |
0.8683 USDT |
| 2020-02-06 |
0.8494 USDT |
43,189.0233 ONT |
0.8478 USDT |
0.8300 USDT |
0.8723 USDT |
0.8597 USDT |
| 2020-02-05 |
0.8275 USDT |
29,982.3251 ONT |
0.8211 USDT |
0.8107 USDT |
0.8466 USDT |
0.8466 USDT |
| 2020-02-04 |
0.7848 USDT |
58,110.6906 ONT |
0.7815 USDT |
0.7486 USDT |
0.8253 USDT |
0.8228 USDT |
| 2020-02-03 |
0.7852 USDT |
72,945.7789 ONT |
0.7804 USDT |
0.7644 USDT |
0.8070 USDT |
0.7809 USDT |
| 2020-02-02 |
0.7869 USDT |
65,639.0203 ONT |
0.7558 USDT |
0.7457 USDT |
0.8080 USDT |
0.7819 USDT |
| 2020-02-01 |
0.7568 USDT |
47,675.5125 ONT |
0.7698 USDT |
0.7450 USDT |
0.7796 USDT |
0.7634 USDT |
| 2020-01-31 |
0.7529 USDT |
83,337.3503 ONT |
0.7369 USDT |
0.7215 USDT |
0.7800 USDT |
0.7728 USDT |
| 2020-01-30 |
0.7239 USDT |
60,324.1552 ONT |
0.7293 USDT |
0.7109 USDT |
0.7388 USDT |
0.7382 USDT |
| 2020-01-29 |
0.7147 USDT |
46,774.3800 ONT |
0.6972 USDT |
0.6953 USDT |
0.7531 USDT |
0.7334 USDT |
| 2020-01-28 |
0.6893 USDT |
10,394.4213 ONT |
0.6842 USDT |
0.6757 USDT |
0.6991 USDT |
0.6928 USDT |
| 2020-01-27 |
0.6609 USDT |
17,053.4355 ONT |
0.6487 USDT |
0.6385 USDT |
0.6859 USDT |
0.6801 USDT |
| 2020-01-26 |
0.6413 USDT |
15,722.0759 ONT |
0.6306 USDT |
0.6275 USDT |
0.6554 USDT |
0.6480 USDT |
| 2020-01-25 |
0.6213 USDT |
7,895.4258 ONT |
0.6240 USDT |
0.6134 USDT |
0.6371 USDT |
0.6347 USDT |
| 2020-01-24 |
0.6304 USDT |
49,471.0716 ONT |
0.6365 USDT |
0.6111 USDT |
0.6388 USDT |
0.6241 USDT |
| 2020-01-23 |
0.6376 USDT |
31,942.5059 ONT |
0.6681 USDT |
0.6204 USDT |
0.6702 USDT |
0.6387 USDT |
| 2020-01-22 |
0.6677 USDT |
28,273.6404 ONT |
0.6637 USDT |
0.6572 USDT |
0.6801 USDT |
0.6679 USDT |
| 2020-01-21 |
0.6545 USDT |
17,085.5068 ONT |
0.6540 USDT |
0.6415 USDT |
0.6651 USDT |
0.6625 USDT |
| 2020-01-20 |
0.6565 USDT |
23,998.5678 ONT |
0.6525 USDT |
0.6277 USDT |
0.6678 USDT |
0.6544 USDT |
| 2020-01-19 |
0.6730 USDT |
52,764.7481 ONT |
0.6860 USDT |
0.6382 USDT |
0.7175 USDT |
0.6534 USDT |
| 2020-01-18 |
0.7032 USDT |
81,932.4747 ONT |
0.7151 USDT |
0.6801 USDT |
0.7320 USDT |
0.6865 USDT |
| 2020-01-17 |
0.7050 USDT |
200,065.3807 ONT |
0.7141 USDT |
0.6780 USDT |
0.7295 USDT |
0.7155 USDT |
| 2020-01-16 |
0.6817 USDT |
199,077.1688 ONT |
0.7022 USDT |
0.6464 USDT |
0.7196 USDT |
0.7142 USDT |
| 2020-01-15 |
0.7061 USDT |
376,435.9268 ONT |
0.6733 USDT |
0.6646 USDT |
0.7498 USDT |
0.6991 USDT |
| 2020-01-14 |
0.6460 USDT |
191,033.7703 ONT |
0.6092 USDT |
0.6066 USDT |
0.6801 USDT |
0.6757 USDT |
| 2020-01-13 |
0.5963 USDT |
23,494.6814 ONT |
0.6159 USDT |
0.5837 USDT |
0.6161 USDT |
0.6058 USDT |
| 2020-01-12 |
0.6052 USDT |
44,008.1017 ONT |
0.5825 USDT |
0.5779 USDT |
0.6281 USDT |
0.6154 USDT |
| 2020-01-11 |
0.5781 USDT |
71,892.5449 ONT |
0.5665 USDT |
0.5610 USDT |
0.6111 USDT |
0.5844 USDT |
| 2020-01-10 |
0.5505 USDT |
30,265.4762 ONT |
0.5401 USDT |
0.5316 USDT |
0.5688 USDT |
0.5657 USDT |
| 2020-01-09 |
0.5388 USDT |
14,443.0488 ONT |
0.5516 USDT |
0.5316 USDT |
0.5521 USDT |
0.5395 USDT |
| 2020-01-08 |
0.5703 USDT |
59,174.3432 ONT |
0.5654 USDT |
0.5405 USDT |
0.5879 USDT |
0.5541 USDT |
| 2020-01-07 |
0.5644 USDT |
56,210.6039 ONT |
0.5849 USDT |
0.5483 USDT |
0.5926 USDT |
0.5640 USDT |