Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-12 |
0.5221 USDT |
265.3407 ONT |
0.5290 USDT |
0.5132 USDT |
0.5512 USDT |
0.5289 USDT |
| 2018-12-11 |
0.5256 USDT |
447.4527 ONT |
0.5340 USDT |
0.5200 USDT |
0.5488 USDT |
0.5210 USDT |
| 2018-12-10 |
0.5310 USDT |
1,738.9030 ONT |
0.5500 USDT |
0.5252 USDT |
0.5500 USDT |
0.5300 USDT |
| 2018-12-09 |
0.5759 USDT |
1,743.9778 ONT |
0.5391 USDT |
0.5391 USDT |
0.6425 USDT |
0.5999 USDT |
| 2018-12-08 |
0.5886 USDT |
1,200.6991 ONT |
0.5500 USDT |
0.5218 USDT |
0.7084 USDT |
0.5400 USDT |
| 2018-12-07 |
0.5458 USDT |
1,048.2272 ONT |
0.5510 USDT |
0.5250 USDT |
0.6000 USDT |
0.5520 USDT |
| 2018-12-06 |
0.6698 USDT |
2,937.5244 ONT |
0.7772 USDT |
0.5600 USDT |
0.7772 USDT |
0.5600 USDT |
| 2018-12-05 |
0.6711 USDT |
872.8191 ONT |
0.7300 USDT |
0.6675 USDT |
0.7300 USDT |
0.6700 USDT |
| 2018-12-04 |
0.7431 USDT |
2,625.7363 ONT |
0.7514 USDT |
0.6801 USDT |
0.8180 USDT |
0.8180 USDT |
| 2018-12-03 |
0.7538 USDT |
1,907.5044 ONT |
0.8307 USDT |
0.7400 USDT |
0.8307 USDT |
0.7514 USDT |
| 2018-12-02 |
0.8470 USDT |
112.1830 ONT |
0.8200 USDT |
0.8100 USDT |
0.8811 USDT |
0.8307 USDT |
| 2018-12-01 |
0.8210 USDT |
7.3001 ONT |
0.8100 USDT |
0.8100 USDT |
0.8400 USDT |
0.8100 USDT |
| 2018-11-30 |
0.7887 USDT |
729.2450 ONT |
0.8200 USDT |
0.7178 USDT |
0.8361 USDT |
0.7642 USDT |
| 2018-11-29 |
0.8098 USDT |
131.7609 ONT |
0.8328 USDT |
0.7758 USDT |
0.8930 USDT |
0.8930 USDT |
| 2018-11-28 |
0.8410 USDT |
5,762.5173 ONT |
0.7941 USDT |
0.7067 USDT |
0.9100 USDT |
0.9000 USDT |
| 2018-11-27 |
0.7516 USDT |
7,902.0021 ONT |
0.7875 USDT |
0.6435 USDT |
0.9866 USDT |
0.6445 USDT |
| 2018-11-26 |
0.7913 USDT |
2,897.1428 ONT |
0.8685 USDT |
0.7499 USDT |
0.9995 USDT |
0.7775 USDT |
| 2018-11-25 |
0.8268 USDT |
2,100.6721 ONT |
0.9000 USDT |
0.7208 USDT |
1.0000 USDT |
0.8296 USDT |
| 2018-11-24 |
0.9157 USDT |
544.6582 ONT |
1.0277 USDT |
0.9000 USDT |
1.0277 USDT |
0.9000 USDT |
| 2018-11-23 |
0.9846 USDT |
201.4478 ONT |
0.9256 USDT |
0.9256 USDT |
1.0277 USDT |
0.9557 USDT |
| 2018-11-22 |
1.0222 USDT |
1,011.0787 ONT |
1.0369 USDT |
0.9972 USDT |
1.0531 USDT |
0.9972 USDT |
| 2018-11-21 |
1.0273 USDT |
755.9663 ONT |
0.9315 USDT |
0.9315 USDT |
1.1098 USDT |
1.0519 USDT |
| 2018-11-20 |
0.9833 USDT |
2,465.2308 ONT |
1.1002 USDT |
0.6204 USDT |
1.3568 USDT |
0.9018 USDT |
| 2018-11-19 |
1.1876 USDT |
2,645.5146 ONT |
1.3400 USDT |
1.0022 USDT |
1.4170 USDT |
1.3955 USDT |
| 2018-11-18 |
0.0000 USDT |
0.0000 ONT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2018-11-17 |
1.4021 USDT |
620.8296 ONT |
1.3700 USDT |
1.3195 USDT |
1.5648 USDT |
1.5648 USDT |
| 2018-11-16 |
1.4024 USDT |
892.2918 ONT |
1.4900 USDT |
1.3335 USDT |
1.4900 USDT |
1.3700 USDT |
| 2018-11-15 |
1.4163 USDT |
3,433.8117 ONT |
1.4001 USDT |
1.2798 USDT |
1.5066 USDT |
1.4995 USDT |
| 2018-11-14 |
1.5474 USDT |
1,225.8740 ONT |
1.5667 USDT |
1.4977 USDT |
1.5789 USDT |
1.5789 USDT |
| 2018-11-13 |
1.6438 USDT |
1,110.5046 ONT |
1.6191 USDT |
1.5897 USDT |
1.7490 USDT |
1.6336 USDT |
| 2018-11-12 |
1.6162 USDT |
320.7675 ONT |
1.6100 USDT |
1.6100 USDT |
1.6381 USDT |
1.6381 USDT |
| 2018-11-11 |
1.6215 USDT |
31.1642 ONT |
1.6215 USDT |
1.6215 USDT |
1.6215 USDT |
1.6215 USDT |
| 2018-11-10 |
1.6489 USDT |
106.7505 ONT |
1.6944 USDT |
1.5862 USDT |
1.6949 USDT |
1.6500 USDT |
| 2018-11-09 |
1.6491 USDT |
246.6567 ONT |
1.6890 USDT |
1.6294 USDT |
1.6890 USDT |
1.6294 USDT |
| 2018-11-08 |
1.6887 USDT |
58.8837 ONT |
1.6881 USDT |
1.6881 USDT |
1.6890 USDT |
1.6890 USDT |
| 2018-11-07 |
1.7726 USDT |
299.3759 ONT |
1.7758 USDT |
1.6677 USDT |
1.7758 USDT |
1.6677 USDT |
| 2018-11-06 |
1.7195 USDT |
2,070.4370 ONT |
1.7139 USDT |
1.7139 USDT |
1.7351 USDT |
1.7351 USDT |
| 2018-11-05 |
1.7162 USDT |
117.0340 ONT |
1.7171 USDT |
1.6850 USDT |
1.7171 USDT |
1.7062 USDT |
| 2018-11-04 |
1.7174 USDT |
242.1686 ONT |
1.7400 USDT |
1.7171 USDT |
1.7400 USDT |
1.7171 USDT |
| 2018-11-03 |
1.6320 USDT |
2.6345 ONT |
1.6306 USDT |
1.6306 USDT |
1.6328 USDT |
1.6328 USDT |
| 2018-11-02 |
1.7183 USDT |
141.7769 ONT |
1.7500 USDT |
1.7000 USDT |
1.7500 USDT |
1.7000 USDT |
| 2018-11-01 |
1.6620 USDT |
34.8838 ONT |
1.6620 USDT |
1.6620 USDT |
1.6620 USDT |
1.6620 USDT |
| 2018-10-31 |
1.6483 USDT |
280.9142 ONT |
1.6500 USDT |
1.6017 USDT |
1.7701 USDT |
1.6238 USDT |
| 2018-10-30 |
1.6536 USDT |
861.6481 ONT |
1.7000 USDT |
1.6500 USDT |
1.7000 USDT |
1.6500 USDT |
| 2018-10-29 |
1.6934 USDT |
1,116.2757 ONT |
1.7621 USDT |
1.5357 USDT |
1.8204 USDT |
1.5357 USDT |
| 2018-10-28 |
1.7267 USDT |
880.5008 ONT |
1.7000 USDT |
1.7000 USDT |
1.7988 USDT |
1.7572 USDT |
| 2018-10-27 |
1.7665 USDT |
940.1738 ONT |
1.7650 USDT |
1.7400 USDT |
1.7697 USDT |
1.7697 USDT |
| 2018-10-26 |
1.7726 USDT |
396.9985 ONT |
1.7698 USDT |
1.7400 USDT |
1.7766 USDT |
1.7407 USDT |
| 2018-10-25 |
1.7811 USDT |
522.8615 ONT |
1.7983 USDT |
1.7580 USDT |
1.7983 USDT |
1.7698 USDT |
| 2018-10-24 |
1.7815 USDT |
55.7602 ONT |
1.8089 USDT |
1.7624 USDT |
1.8089 USDT |
1.7624 USDT |