Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-06 |
0.5707 USDT |
91,643.2577 ONT |
0.5490 USDT |
0.5490 USDT |
0.5855 USDT |
0.5818 USDT |
| 2020-01-05 |
0.5554 USDT |
110,826.0503 ONT |
0.5303 USDT |
0.5303 USDT |
0.5715 USDT |
0.5476 USDT |
| 2020-01-04 |
0.5274 USDT |
69,421.5928 ONT |
0.5286 USDT |
0.5203 USDT |
0.5308 USDT |
0.5306 USDT |
| 2020-01-03 |
0.5201 USDT |
56,552.6107 ONT |
0.5026 USDT |
0.4949 USDT |
0.5311 USDT |
0.5297 USDT |
| 2020-01-02 |
0.5087 USDT |
43,404.8892 ONT |
0.5275 USDT |
0.5000 USDT |
0.5275 USDT |
0.5032 USDT |
| 2020-01-01 |
0.5262 USDT |
15,661.7707 ONT |
0.5180 USDT |
0.5168 USDT |
0.5396 USDT |
0.5274 USDT |
| 2019-12-31 |
0.5221 USDT |
7,648.7143 ONT |
0.5233 USDT |
0.5169 USDT |
0.5294 USDT |
0.5182 USDT |
| 2019-12-30 |
0.5332 USDT |
26,990.8926 ONT |
0.5451 USDT |
0.5230 USDT |
0.5451 USDT |
0.5258 USDT |
| 2019-12-29 |
0.5426 USDT |
20,114.4774 ONT |
0.5295 USDT |
0.5260 USDT |
0.5523 USDT |
0.5457 USDT |
| 2019-12-28 |
0.5280 USDT |
8,112.7059 ONT |
0.5204 USDT |
0.5192 USDT |
0.5391 USDT |
0.5311 USDT |
| 2019-12-27 |
0.5153 USDT |
23,121.8741 ONT |
0.5152 USDT |
0.5061 USDT |
0.5269 USDT |
0.5190 USDT |
| 2019-12-26 |
0.5178 USDT |
9,080.8193 ONT |
0.5116 USDT |
0.5062 USDT |
0.5318 USDT |
0.5159 USDT |
| 2019-12-25 |
0.5124 USDT |
10,315.6475 ONT |
0.5219 USDT |
0.5052 USDT |
0.5219 USDT |
0.5127 USDT |
| 2019-12-24 |
0.5287 USDT |
20,078.2136 ONT |
0.5216 USDT |
0.5180 USDT |
0.5376 USDT |
0.5213 USDT |
| 2019-12-23 |
0.5410 USDT |
60,643.7248 ONT |
0.5573 USDT |
0.5189 USDT |
0.5640 USDT |
0.5219 USDT |
| 2019-12-22 |
0.5440 USDT |
8,883.9153 ONT |
0.5378 USDT |
0.5349 USDT |
0.5551 USDT |
0.5551 USDT |
| 2019-12-21 |
0.5432 USDT |
9,404.3158 ONT |
0.5492 USDT |
0.5336 USDT |
0.5499 USDT |
0.5359 USDT |
| 2019-12-20 |
0.5483 USDT |
12,552.4557 ONT |
0.5402 USDT |
0.5295 USDT |
0.5581 USDT |
0.5487 USDT |
| 2019-12-19 |
0.5414 USDT |
12,774.2173 ONT |
0.5612 USDT |
0.5317 USDT |
0.5623 USDT |
0.5380 USDT |
| 2019-12-18 |
0.5382 USDT |
72,500.4138 ONT |
0.5191 USDT |
0.5042 USDT |
0.5695 USDT |
0.5549 USDT |
| 2019-12-17 |
0.5249 USDT |
35,934.7623 ONT |
0.5593 USDT |
0.5081 USDT |
0.5625 USDT |
0.5208 USDT |
| 2019-12-16 |
0.5807 USDT |
15,531.4852 ONT |
0.5939 USDT |
0.5586 USDT |
0.5966 USDT |
0.5599 USDT |
| 2019-12-15 |
0.5870 USDT |
24,545.7449 ONT |
0.5859 USDT |
0.5787 USDT |
0.6051 USDT |
0.5962 USDT |
| 2019-12-14 |
0.6022 USDT |
16,131.0756 ONT |
0.6134 USDT |
0.5816 USDT |
0.6146 USDT |
0.5861 USDT |
| 2019-12-13 |
0.6115 USDT |
28,581.8326 ONT |
0.5920 USDT |
0.5920 USDT |
0.6272 USDT |
0.6144 USDT |
| 2019-12-12 |
0.5845 USDT |
16,223.9547 ONT |
0.5925 USDT |
0.5769 USDT |
0.5938 USDT |
0.5928 USDT |
| 2019-12-11 |
0.5922 USDT |
32,462.8693 ONT |
0.5893 USDT |
0.5847 USDT |
0.6040 USDT |
0.5875 USDT |
| 2019-12-10 |
0.5905 USDT |
45,652.8488 ONT |
0.6126 USDT |
0.5779 USDT |
0.6135 USDT |
0.5910 USDT |
| 2019-12-09 |
0.6306 USDT |
47,351.6321 ONT |
0.6407 USDT |
0.6068 USDT |
0.6503 USDT |
0.6129 USDT |
| 2019-12-08 |
0.6394 USDT |
64,080.9769 ONT |
0.6184 USDT |
0.6054 USDT |
0.6485 USDT |
0.6425 USDT |
| 2019-12-07 |
0.6224 USDT |
10,590.4859 ONT |
0.6176 USDT |
0.6126 USDT |
0.6290 USDT |
0.6186 USDT |
| 2019-12-06 |
0.6083 USDT |
4,081.3795 ONT |
0.6083 USDT |
0.6020 USDT |
0.6163 USDT |
0.6163 USDT |
| 2019-12-05 |
0.6029 USDT |
11,028.3445 ONT |
0.5921 USDT |
0.5904 USDT |
0.6154 USDT |
0.6139 USDT |
| 2019-12-04 |
0.5984 USDT |
39,310.5030 ONT |
0.6148 USDT |
0.5841 USDT |
0.6306 USDT |
0.5929 USDT |
| 2019-12-03 |
0.6198 USDT |
11,408.9809 ONT |
0.6160 USDT |
0.6104 USDT |
0.6301 USDT |
0.6196 USDT |
| 2019-12-02 |
0.6167 USDT |
20,329.9286 ONT |
0.6313 USDT |
0.6067 USDT |
0.6349 USDT |
0.6172 USDT |
| 2019-12-01 |
0.6198 USDT |
44,992.5360 ONT |
0.6344 USDT |
0.6040 USDT |
0.6463 USDT |
0.6346 USDT |
| 2019-11-30 |
0.6527 USDT |
31,506.2268 ONT |
0.6800 USDT |
0.6333 USDT |
0.6824 USDT |
0.6373 USDT |
| 2019-11-29 |
0.6715 USDT |
26,308.3741 ONT |
0.6344 USDT |
0.6316 USDT |
0.6964 USDT |
0.6779 USDT |
| 2019-11-28 |
0.6418 USDT |
18,421.9488 ONT |
0.6392 USDT |
0.6283 USDT |
0.6625 USDT |
0.6369 USDT |
| 2019-11-27 |
0.6251 USDT |
25,821.0557 ONT |
0.6254 USDT |
0.5810 USDT |
0.6572 USDT |
0.6416 USDT |
| 2019-11-26 |
0.6163 USDT |
22,291.0600 ONT |
0.5997 USDT |
0.5997 USDT |
0.6306 USDT |
0.6260 USDT |
| 2019-11-25 |
0.5757 USDT |
95,295.3925 ONT |
0.5567 USDT |
0.5281 USDT |
0.6437 USDT |
0.6002 USDT |
| 2019-11-24 |
0.5893 USDT |
27,309.1959 ONT |
0.6279 USDT |
0.5550 USDT |
0.6306 USDT |
0.5612 USDT |
| 2019-11-23 |
0.6080 USDT |
27,729.2523 ONT |
0.6073 USDT |
0.5833 USDT |
0.6419 USDT |
0.6306 USDT |
| 2019-11-22 |
0.6029 USDT |
103,134.1191 ONT |
0.6713 USDT |
0.5530 USDT |
0.6784 USDT |
0.6078 USDT |
| 2019-11-21 |
0.6797 USDT |
30,904.4525 ONT |
0.7143 USDT |
0.6398 USDT |
0.7206 USDT |
0.6693 USDT |
| 2019-11-20 |
0.7346 USDT |
47,936.8553 ONT |
0.7245 USDT |
0.7029 USDT |
0.7580 USDT |
0.7192 USDT |
| 2019-11-19 |
0.7332 USDT |
34,569.7380 ONT |
0.7566 USDT |
0.7131 USDT |
0.7566 USDT |
0.7245 USDT |
| 2019-11-18 |
0.7938 USDT |
17,447.0092 ONT |
0.8196 USDT |
0.7292 USDT |
0.8200 USDT |
0.7566 USDT |