Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-17 |
0.8176 USDT |
11,262.4709 ONT |
0.8333 USDT |
0.8043 USDT |
0.8395 USDT |
0.8197 USDT |
| 2019-11-16 |
0.8259 USDT |
9,467.0565 ONT |
0.8285 USDT |
0.8158 USDT |
0.8413 USDT |
0.8334 USDT |
| 2019-11-15 |
0.8476 USDT |
11,239.2400 ONT |
0.8875 USDT |
0.7949 USDT |
0.8941 USDT |
0.8325 USDT |
| 2019-11-14 |
0.8796 USDT |
23,940.8044 ONT |
0.9355 USDT |
0.8613 USDT |
0.9366 USDT |
0.8859 USDT |
| 2019-11-13 |
0.9143 USDT |
28,112.3444 ONT |
0.9172 USDT |
0.8863 USDT |
0.9467 USDT |
0.9316 USDT |
| 2019-11-12 |
0.8846 USDT |
24,230.7051 ONT |
0.8439 USDT |
0.8212 USDT |
0.9184 USDT |
0.9139 USDT |
| 2019-11-11 |
0.8392 USDT |
17,256.8768 ONT |
0.8493 USDT |
0.8042 USDT |
0.8540 USDT |
0.8460 USDT |
| 2019-11-10 |
0.8430 USDT |
12,703.1413 ONT |
0.8259 USDT |
0.8213 USDT |
0.8608 USDT |
0.8505 USDT |
| 2019-11-09 |
0.8264 USDT |
4,032.0760 ONT |
0.8230 USDT |
0.8180 USDT |
0.8402 USDT |
0.8258 USDT |
| 2019-11-08 |
0.8403 USDT |
15,381.1379 ONT |
0.8918 USDT |
0.8143 USDT |
0.8918 USDT |
0.8260 USDT |
| 2019-11-07 |
0.8763 USDT |
13,239.0886 ONT |
0.8916 USDT |
0.8539 USDT |
0.8945 USDT |
0.8871 USDT |
| 2019-11-06 |
0.8990 USDT |
9,897.0918 ONT |
0.9000 USDT |
0.8812 USDT |
0.9165 USDT |
0.8916 USDT |
| 2019-11-05 |
0.9011 USDT |
18,822.7859 ONT |
0.9011 USDT |
0.8835 USDT |
0.9133 USDT |
0.9000 USDT |
| 2019-11-04 |
0.9101 USDT |
26,788.6783 ONT |
0.8926 USDT |
0.8837 USDT |
0.9301 USDT |
0.9056 USDT |
| 2019-11-03 |
0.8928 USDT |
27,611.5951 ONT |
0.9263 USDT |
0.8685 USDT |
0.9274 USDT |
0.8965 USDT |
| 2019-11-02 |
0.9039 USDT |
79,226.5518 ONT |
0.8674 USDT |
0.8537 USDT |
0.9362 USDT |
0.9220 USDT |
| 2019-11-01 |
0.8545 USDT |
35,290.2142 ONT |
0.8520 USDT |
0.8300 USDT |
0.8746 USDT |
0.8684 USDT |
| 2019-10-31 |
0.8523 USDT |
56,953.3459 ONT |
0.8905 USDT |
0.8167 USDT |
0.8934 USDT |
0.8563 USDT |
| 2019-10-30 |
0.8660 USDT |
133,904.5744 ONT |
0.8565 USDT |
0.8200 USDT |
0.9241 USDT |
0.8891 USDT |
| 2019-10-29 |
0.8687 USDT |
83,216.9769 ONT |
0.8767 USDT |
0.8163 USDT |
0.9205 USDT |
0.8537 USDT |
| 2019-10-28 |
0.9966 USDT |
254,598.1585 ONT |
0.9772 USDT |
0.8440 USDT |
1.1476 USDT |
0.8795 USDT |
| 2019-10-27 |
0.9007 USDT |
199,777.4137 ONT |
0.6634 USDT |
0.6634 USDT |
1.1500 USDT |
0.9795 USDT |
| 2019-10-26 |
0.6452 USDT |
93,146.5704 ONT |
0.6192 USDT |
0.6154 USDT |
0.6991 USDT |
0.6613 USDT |
| 2019-10-25 |
0.5938 USDT |
49,742.0627 ONT |
0.5460 USDT |
0.5407 USDT |
0.6230 USDT |
0.6182 USDT |
| 2019-10-24 |
0.5439 USDT |
21,709.8450 ONT |
0.5488 USDT |
0.5338 USDT |
0.5534 USDT |
0.5480 USDT |
| 2019-10-23 |
0.5518 USDT |
44,297.1026 ONT |
0.5797 USDT |
0.5252 USDT |
0.5808 USDT |
0.5482 USDT |
| 2019-10-22 |
0.5876 USDT |
24,059.1387 ONT |
0.5911 USDT |
0.5782 USDT |
0.6025 USDT |
0.5806 USDT |
| 2019-10-21 |
0.5896 USDT |
10,364.8799 ONT |
0.5840 USDT |
0.5755 USDT |
0.5964 USDT |
0.5937 USDT |
| 2019-10-20 |
0.5755 USDT |
7,356.4682 ONT |
0.5826 USDT |
0.5693 USDT |
0.5891 USDT |
0.5844 USDT |
| 2019-10-19 |
0.5855 USDT |
4,140.9958 ONT |
0.5851 USDT |
0.5784 USDT |
0.5891 USDT |
0.5811 USDT |
| 2019-10-18 |
0.5929 USDT |
31,286.3546 ONT |
0.5995 USDT |
0.5746 USDT |
0.6073 USDT |
0.5855 USDT |
| 2019-10-17 |
0.6002 USDT |
23,281.8306 ONT |
0.6051 USDT |
0.5908 USDT |
0.6134 USDT |
0.6015 USDT |
| 2019-10-16 |
0.6043 USDT |
25,615.1176 ONT |
0.6355 USDT |
0.5921 USDT |
0.6449 USDT |
0.6051 USDT |
| 2019-10-15 |
0.6420 USDT |
20,405.6785 ONT |
0.6407 USDT |
0.6277 USDT |
0.6507 USDT |
0.6348 USDT |
| 2019-10-14 |
0.6354 USDT |
31,997.0789 ONT |
0.6368 USDT |
0.6281 USDT |
0.6433 USDT |
0.6403 USDT |
| 2019-10-13 |
0.6376 USDT |
27,610.9588 ONT |
0.6296 USDT |
0.6272 USDT |
0.6516 USDT |
0.6368 USDT |
| 2019-10-12 |
0.6353 USDT |
45,920.6771 ONT |
0.6480 USDT |
0.6154 USDT |
0.6548 USDT |
0.6316 USDT |
| 2019-10-11 |
0.6441 USDT |
48,358.3758 ONT |
0.6433 USDT |
0.6232 USDT |
0.6602 USDT |
0.6449 USDT |
| 2019-10-10 |
0.6392 USDT |
18,661.4311 ONT |
0.6571 USDT |
0.6204 USDT |
0.6605 USDT |
0.6452 USDT |
| 2019-10-09 |
0.6468 USDT |
28,375.8050 ONT |
0.6343 USDT |
0.6265 USDT |
0.6724 USDT |
0.6557 USDT |
| 2019-10-08 |
0.6288 USDT |
20,256.1872 ONT |
0.6357 USDT |
0.6209 USDT |
0.6510 USDT |
0.6353 USDT |
| 2019-10-07 |
0.6254 USDT |
14,912.8911 ONT |
0.6012 USDT |
0.5937 USDT |
0.6448 USDT |
0.6394 USDT |
| 2019-10-06 |
0.6062 USDT |
21,315.1915 ONT |
0.6245 USDT |
0.5910 USDT |
0.6277 USDT |
0.6035 USDT |
| 2019-10-05 |
0.6158 USDT |
18,264.3896 ONT |
0.6114 USDT |
0.6096 USDT |
0.6223 USDT |
0.6223 USDT |
| 2019-10-04 |
0.6089 USDT |
5,759.1439 ONT |
0.6036 USDT |
0.5943 USDT |
0.6194 USDT |
0.6139 USDT |
| 2019-10-03 |
0.6062 USDT |
11,294.8588 ONT |
0.6132 USDT |
0.5922 USDT |
0.6165 USDT |
0.6052 USDT |
| 2019-10-02 |
0.6074 USDT |
11,625.9804 ONT |
0.6054 USDT |
0.5960 USDT |
0.6176 USDT |
0.6145 USDT |
| 2019-10-01 |
0.6129 USDT |
13,234.0814 ONT |
0.6146 USDT |
0.5965 USDT |
0.6279 USDT |
0.6035 USDT |
| 2019-09-30 |
0.6024 USDT |
52,579.9483 ONT |
0.5848 USDT |
0.5691 USDT |
0.6165 USDT |
0.6156 USDT |
| 2019-09-29 |
0.5867 USDT |
14,652.8540 ONT |
0.6040 USDT |
0.5661 USDT |
0.6109 USDT |
0.5834 USDT |