Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-28 |
0.5981 USDT |
15,966.2672 ONT |
0.5949 USDT |
0.5821 USDT |
0.6088 USDT |
0.6027 USDT |
| 2019-09-27 |
0.5793 USDT |
8,382.6983 ONT |
0.5852 USDT |
0.5620 USDT |
0.6027 USDT |
0.5957 USDT |
| 2019-09-26 |
0.5818 USDT |
13,865.9863 ONT |
0.6153 USDT |
0.5453 USDT |
0.6203 USDT |
0.5855 USDT |
| 2019-09-25 |
0.6094 USDT |
38,028.9649 ONT |
0.6152 USDT |
0.5803 USDT |
0.6530 USDT |
0.6190 USDT |
| 2019-09-24 |
0.6510 USDT |
78,479.8079 ONT |
0.7409 USDT |
0.5595 USDT |
0.7529 USDT |
0.6079 USDT |
| 2019-09-23 |
0.7596 USDT |
11,905.9667 ONT |
0.7981 USDT |
0.7367 USDT |
0.8043 USDT |
0.7414 USDT |
| 2019-09-22 |
0.7844 USDT |
8,732.3210 ONT |
0.8028 USDT |
0.7662 USDT |
0.8028 USDT |
0.7960 USDT |
| 2019-09-21 |
0.8220 USDT |
6,538.1703 ONT |
0.8279 USDT |
0.8031 USDT |
0.8424 USDT |
0.8050 USDT |
| 2019-09-20 |
0.8133 USDT |
3,046.2876 ONT |
0.8146 USDT |
0.7997 USDT |
0.8333 USDT |
0.8333 USDT |
| 2019-09-19 |
0.8046 USDT |
22,994.3303 ONT |
0.8230 USDT |
0.7700 USDT |
0.8456 USDT |
0.8138 USDT |
| 2019-09-18 |
0.8221 USDT |
19,323.0075 ONT |
0.7932 USDT |
0.7932 USDT |
0.8594 USDT |
0.8242 USDT |
| 2019-09-17 |
0.7898 USDT |
25,778.6321 ONT |
0.7667 USDT |
0.7562 USDT |
0.8242 USDT |
0.7891 USDT |
| 2019-09-16 |
0.7597 USDT |
4,031.6215 ONT |
0.7567 USDT |
0.7501 USDT |
0.7808 USDT |
0.7641 USDT |
| 2019-09-15 |
0.7601 USDT |
3,201.3764 ONT |
0.7576 USDT |
0.7489 USDT |
0.7658 USDT |
0.7555 USDT |
| 2019-09-14 |
0.7441 USDT |
9,373.9373 ONT |
0.7472 USDT |
0.7299 USDT |
0.7645 USDT |
0.7553 USDT |
| 2019-09-13 |
0.7491 USDT |
12,266.6004 ONT |
0.7311 USDT |
0.7274 USDT |
0.7604 USDT |
0.7470 USDT |
| 2019-09-12 |
0.7181 USDT |
11,525.4545 ONT |
0.7346 USDT |
0.7000 USDT |
0.7419 USDT |
0.7315 USDT |
| 2019-09-11 |
0.7373 USDT |
18,278.1518 ONT |
0.7605 USDT |
0.7197 USDT |
0.7690 USDT |
0.7319 USDT |
| 2019-09-10 |
0.7863 USDT |
16,114.4342 ONT |
0.7690 USDT |
0.7520 USDT |
0.8204 USDT |
0.7578 USDT |
| 2019-09-09 |
0.7548 USDT |
13,429.3423 ONT |
0.7555 USDT |
0.7315 USDT |
0.8209 USDT |
0.7661 USDT |
| 2019-09-08 |
0.7426 USDT |
18,354.9722 ONT |
0.7103 USDT |
0.7084 USDT |
0.7683 USDT |
0.7516 USDT |
| 2019-09-07 |
0.7064 USDT |
3,282.2137 ONT |
0.6873 USDT |
0.6815 USDT |
0.7192 USDT |
0.7106 USDT |
| 2019-09-06 |
0.7065 USDT |
6,291.3110 ONT |
0.7109 USDT |
0.6700 USDT |
0.7297 USDT |
0.6931 USDT |
| 2019-09-05 |
0.7048 USDT |
3,761.5975 ONT |
0.7032 USDT |
0.6968 USDT |
0.7225 USDT |
0.7078 USDT |
| 2019-09-04 |
0.7157 USDT |
3,020.3113 ONT |
0.7125 USDT |
0.7037 USDT |
0.7233 USDT |
0.7059 USDT |
| 2019-09-03 |
0.7275 USDT |
13,126.5325 ONT |
0.7310 USDT |
0.7116 USDT |
0.7451 USDT |
0.7156 USDT |
| 2019-09-02 |
0.7134 USDT |
6,112.1080 ONT |
0.7139 USDT |
0.6989 USDT |
0.7425 USDT |
0.7341 USDT |
| 2019-09-01 |
0.7067 USDT |
5,308.5829 ONT |
0.7099 USDT |
0.6830 USDT |
0.7535 USDT |
0.7151 USDT |
| 2019-08-31 |
0.7128 USDT |
1,621.0713 ONT |
0.7228 USDT |
0.6989 USDT |
0.7328 USDT |
0.7110 USDT |
| 2019-08-30 |
0.7214 USDT |
1,544.2222 ONT |
0.7141 USDT |
0.7013 USDT |
0.7307 USDT |
0.7271 USDT |
| 2019-08-29 |
0.7094 USDT |
6,036.9160 ONT |
0.7285 USDT |
0.6928 USDT |
0.7285 USDT |
0.7142 USDT |
| 2019-08-28 |
0.7576 USDT |
9,432.5666 ONT |
0.7826 USDT |
0.6988 USDT |
0.7923 USDT |
0.7292 USDT |
| 2019-08-27 |
0.7759 USDT |
5,578.7197 ONT |
0.8012 USDT |
0.7620 USDT |
0.8012 USDT |
0.7764 USDT |
| 2019-08-26 |
0.8097 USDT |
10,021.2179 ONT |
0.8015 USDT |
0.7916 USDT |
0.8326 USDT |
0.8010 USDT |
| 2019-08-25 |
0.8491 USDT |
30,257.2991 ONT |
0.8326 USDT |
0.7816 USDT |
0.8986 USDT |
0.7993 USDT |
| 2019-08-24 |
0.8008 USDT |
30,089.7807 ONT |
0.7612 USDT |
0.7612 USDT |
0.8415 USDT |
0.8300 USDT |
| 2019-08-23 |
0.7520 USDT |
7,743.3004 ONT |
0.7567 USDT |
0.7399 USDT |
0.7663 USDT |
0.7612 USDT |
| 2019-08-22 |
0.7536 USDT |
7,330.9067 ONT |
0.7447 USDT |
0.7151 USDT |
0.7728 USDT |
0.7605 USDT |
| 2019-08-21 |
0.7435 USDT |
26,449.4535 ONT |
0.7794 USDT |
0.7110 USDT |
0.7833 USDT |
0.7414 USDT |
| 2019-08-20 |
0.7931 USDT |
21,717.9994 ONT |
0.8158 USDT |
0.7779 USDT |
0.8158 USDT |
0.7804 USDT |
| 2019-08-19 |
0.7985 USDT |
34,356.3578 ONT |
0.7811 USDT |
0.7742 USDT |
0.8226 USDT |
0.8145 USDT |
| 2019-08-18 |
0.7844 USDT |
21,336.3317 ONT |
0.7598 USDT |
0.7555 USDT |
0.8038 USDT |
0.7812 USDT |
| 2019-08-17 |
0.7566 USDT |
33,072.2020 ONT |
0.7495 USDT |
0.7432 USDT |
0.7655 USDT |
0.7576 USDT |
| 2019-08-16 |
0.7569 USDT |
27,997.4281 ONT |
0.7764 USDT |
0.7311 USDT |
0.7923 USDT |
0.7515 USDT |
| 2019-08-15 |
0.7637 USDT |
40,181.9683 ONT |
0.7888 USDT |
0.6633 USDT |
0.8041 USDT |
0.7778 USDT |
| 2019-08-14 |
0.8175 USDT |
21,050.8380 ONT |
0.8584 USDT |
0.7748 USDT |
0.8665 USDT |
0.7866 USDT |
| 2019-08-13 |
0.8623 USDT |
29,807.2061 ONT |
0.8790 USDT |
0.8432 USDT |
0.8817 USDT |
0.8575 USDT |
| 2019-08-12 |
0.8895 USDT |
16,456.2555 ONT |
0.9038 USDT |
0.8742 USDT |
0.9038 USDT |
0.8796 USDT |
| 2019-08-11 |
0.8997 USDT |
26,713.8840 ONT |
0.8969 USDT |
0.8777 USDT |
0.9273 USDT |
0.9038 USDT |
| 2019-08-10 |
0.8734 USDT |
28,132.7267 ONT |
0.8671 USDT |
0.8351 USDT |
0.8966 USDT |
0.8966 USDT |