Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-31 |
0.5181 USDT |
1,301.4015 ONT |
0.5300 USDT |
0.5168 USDT |
0.5409 USDT |
0.5389 USDT |
| 2019-01-30 |
0.5412 USDT |
99.8314 ONT |
0.5385 USDT |
0.5378 USDT |
0.5500 USDT |
0.5378 USDT |
| 2019-01-29 |
0.5201 USDT |
1,165.0878 ONT |
0.5153 USDT |
0.5153 USDT |
0.5600 USDT |
0.5392 USDT |
| 2019-01-28 |
0.5620 USDT |
2,402.9881 ONT |
0.5900 USDT |
0.5500 USDT |
0.5900 USDT |
0.5610 USDT |
| 2019-01-27 |
0.5932 USDT |
2,023.3259 ONT |
0.6029 USDT |
0.5900 USDT |
0.6100 USDT |
0.5900 USDT |
| 2019-01-26 |
0.6176 USDT |
1,783.5921 ONT |
0.6200 USDT |
0.6099 USDT |
0.6350 USDT |
0.6099 USDT |
| 2019-01-25 |
0.6134 USDT |
225.8157 ONT |
0.5871 USDT |
0.5871 USDT |
0.6200 USDT |
0.6168 USDT |
| 2019-01-24 |
0.5896 USDT |
10,514.7064 ONT |
0.5968 USDT |
0.5840 USDT |
0.5968 USDT |
0.5871 USDT |
| 2019-01-23 |
0.5984 USDT |
397.7306 ONT |
0.5910 USDT |
0.5893 USDT |
0.6121 USDT |
0.6000 USDT |
| 2019-01-22 |
0.5756 USDT |
739.4905 ONT |
0.5765 USDT |
0.5712 USDT |
0.5780 USDT |
0.5712 USDT |
| 2019-01-21 |
0.5762 USDT |
580.4276 ONT |
0.5926 USDT |
0.5712 USDT |
0.5926 USDT |
0.5712 USDT |
| 2019-01-20 |
0.5804 USDT |
1,188.6619 ONT |
0.6180 USDT |
0.5712 USDT |
0.6180 USDT |
0.5846 USDT |
| 2019-01-19 |
0.6120 USDT |
1,012.9290 ONT |
0.6000 USDT |
0.6000 USDT |
0.6224 USDT |
0.6176 USDT |
| 2019-01-18 |
0.5964 USDT |
785.4602 ONT |
0.6090 USDT |
0.5918 USDT |
0.6090 USDT |
0.5918 USDT |
| 2019-01-17 |
0.6057 USDT |
289.3050 ONT |
0.6185 USDT |
0.5712 USDT |
0.6185 USDT |
0.6161 USDT |
| 2019-01-16 |
0.6076 USDT |
2,685.6247 ONT |
0.6000 USDT |
0.6000 USDT |
0.6200 USDT |
0.6100 USDT |
| 2019-01-15 |
0.6172 USDT |
15,704.6862 ONT |
0.5991 USDT |
0.5635 USDT |
0.6199 USDT |
0.5635 USDT |
| 2019-01-14 |
0.5715 USDT |
20,258.2137 ONT |
0.5653 USDT |
0.5148 USDT |
0.6280 USDT |
0.5667 USDT |
| 2019-01-13 |
0.5771 USDT |
762.6112 ONT |
0.5930 USDT |
0.5600 USDT |
0.5930 USDT |
0.5646 USDT |
| 2019-01-12 |
0.6050 USDT |
2,368.1757 ONT |
0.5750 USDT |
0.5750 USDT |
0.6284 USDT |
0.6019 USDT |
| 2019-01-11 |
0.6122 USDT |
3,083.1189 ONT |
0.5950 USDT |
0.5536 USDT |
0.6704 USDT |
0.6704 USDT |
| 2019-01-10 |
0.6201 USDT |
3,227.1430 ONT |
0.7000 USDT |
0.5722 USDT |
0.7629 USDT |
0.6104 USDT |
| 2019-01-09 |
0.6727 USDT |
815.6725 ONT |
0.6394 USDT |
0.6394 USDT |
0.7200 USDT |
0.7200 USDT |
| 2019-01-08 |
0.6435 USDT |
2,154.8671 ONT |
0.6210 USDT |
0.6090 USDT |
0.6610 USDT |
0.6394 USDT |
| 2019-01-07 |
0.6440 USDT |
221.2332 ONT |
0.6403 USDT |
0.6149 USDT |
0.6609 USDT |
0.6271 USDT |
| 2019-01-06 |
0.6096 USDT |
5,080.2548 ONT |
0.6060 USDT |
0.5010 USDT |
0.6590 USDT |
0.6403 USDT |
| 2019-01-05 |
0.6156 USDT |
1,401.2291 ONT |
0.5905 USDT |
0.5905 USDT |
0.6396 USDT |
0.6023 USDT |
| 2019-01-04 |
0.5727 USDT |
855.9409 ONT |
0.6067 USDT |
0.5318 USDT |
0.6067 USDT |
0.5991 USDT |
| 2019-01-03 |
0.6018 USDT |
4,198.8601 ONT |
0.6222 USDT |
0.5317 USDT |
0.6442 USDT |
0.5910 USDT |
| 2019-01-02 |
0.6302 USDT |
4,557.4438 ONT |
0.6150 USDT |
0.6020 USDT |
0.6454 USDT |
0.6210 USDT |
| 2019-01-01 |
0.5817 USDT |
2,034.9458 ONT |
0.5821 USDT |
0.5700 USDT |
0.6138 USDT |
0.5801 USDT |
| 2018-12-31 |
0.5853 USDT |
32.0285 ONT |
0.5869 USDT |
0.5800 USDT |
0.5869 USDT |
0.5821 USDT |
| 2018-12-30 |
0.6002 USDT |
1,007.2075 ONT |
0.5709 USDT |
0.5709 USDT |
0.6080 USDT |
0.5935 USDT |
| 2018-12-29 |
0.6096 USDT |
25,008.7666 ONT |
0.5824 USDT |
0.5824 USDT |
0.6480 USDT |
0.6322 USDT |
| 2018-12-28 |
0.6154 USDT |
22,324.0390 ONT |
0.5470 USDT |
0.5300 USDT |
0.6527 USDT |
0.6484 USDT |
| 2018-12-27 |
0.5922 USDT |
14,582.4508 ONT |
0.6220 USDT |
0.5801 USDT |
0.6220 USDT |
0.5801 USDT |
| 2018-12-26 |
0.6273 USDT |
30,459.7076 ONT |
0.6410 USDT |
0.6114 USDT |
0.6828 USDT |
0.6220 USDT |
| 2018-12-25 |
0.6457 USDT |
50,997.3460 ONT |
0.7068 USDT |
0.6014 USDT |
0.7068 USDT |
0.6410 USDT |
| 2018-12-24 |
0.7845 USDT |
6,611.1518 ONT |
0.7550 USDT |
0.7086 USDT |
0.8419 USDT |
0.7750 USDT |
| 2018-12-23 |
0.7539 USDT |
1,522.7251 ONT |
0.7400 USDT |
0.7300 USDT |
0.7892 USDT |
0.7300 USDT |
| 2018-12-22 |
0.7234 USDT |
1,963.1231 ONT |
0.7100 USDT |
0.6925 USDT |
0.7600 USDT |
0.7365 USDT |
| 2018-12-21 |
0.6995 USDT |
8,458.9532 ONT |
0.6780 USDT |
0.6541 USDT |
0.7639 USDT |
0.7000 USDT |
| 2018-12-20 |
0.6521 USDT |
4,348.5000 ONT |
0.5652 USDT |
0.5652 USDT |
0.6879 USDT |
0.6400 USDT |
| 2018-12-19 |
0.6577 USDT |
6,222.5951 ONT |
0.7099 USDT |
0.6056 USDT |
0.7099 USDT |
0.6056 USDT |
| 2018-12-18 |
0.6195 USDT |
1,816.3655 ONT |
0.5140 USDT |
0.5140 USDT |
0.6808 USDT |
0.6808 USDT |
| 2018-12-17 |
0.5478 USDT |
9,027.6220 ONT |
0.4528 USDT |
0.4528 USDT |
0.6000 USDT |
0.5902 USDT |
| 2018-12-16 |
0.4601 USDT |
41.0263 ONT |
0.4560 USDT |
0.4550 USDT |
0.4647 USDT |
0.4647 USDT |
| 2018-12-15 |
0.4737 USDT |
2,894.4398 ONT |
0.4500 USDT |
0.4400 USDT |
0.5200 USDT |
0.4580 USDT |
| 2018-12-14 |
0.4918 USDT |
2,779.9498 ONT |
0.5030 USDT |
0.4700 USDT |
0.5090 USDT |
0.4700 USDT |
| 2018-12-13 |
0.5429 USDT |
2,339.7710 ONT |
0.5509 USDT |
0.5070 USDT |
0.5509 USDT |
0.5070 USDT |