Identifier on OKEx: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
0.4126 USDT |
11,825,298.7921 ONT |
0.4297 USDT |
0.3954 USDT |
0.4438 USDT |
0.3987 USDT |
| 2024-04-24 |
0.4260 USDT |
11,697,107.1130 ONT |
0.4259 USDT |
0.4111 USDT |
0.4483 USDT |
0.4299 USDT |
| 2024-04-23 |
0.4738 USDT |
17,864,715.3397 ONT |
0.4654 USDT |
0.4205 USDT |
0.5202 USDT |
0.4262 USDT |
| 2024-04-22 |
0.4522 USDT |
23,609,855.6917 ONT |
0.4004 USDT |
0.3997 USDT |
0.4820 USDT |
0.4651 USDT |
| 2024-04-21 |
0.3929 USDT |
16,023,356.8678 ONT |
0.3686 USDT |
0.3548 USDT |
0.4256 USDT |
0.4004 USDT |
| 2024-04-20 |
0.3737 USDT |
11,125,953.5347 ONT |
0.3636 USDT |
0.3540 USDT |
0.3981 USDT |
0.3686 USDT |
| 2024-04-19 |
0.3706 USDT |
38,227,817.3326 ONT |
0.3291 USDT |
0.3291 USDT |
0.3969 USDT |
0.3638 USDT |
| 2024-04-18 |
0.3107 USDT |
9,484,331.1797 ONT |
0.2926 USDT |
0.2759 USDT |
0.3426 USDT |
0.3294 USDT |
| 2024-04-17 |
0.3076 USDT |
6,810,227.1363 ONT |
0.3258 USDT |
0.2895 USDT |
0.3291 USDT |
0.2929 USDT |
| 2024-04-16 |
0.3185 USDT |
12,112,221.5766 ONT |
0.3184 USDT |
0.2915 USDT |
0.3390 USDT |
0.3258 USDT |
| 2024-04-15 |
0.3347 USDT |
36,005,731.4823 ONT |
0.3098 USDT |
0.2970 USDT |
0.3693 USDT |
0.3184 USDT |
| 2024-04-14 |
0.2798 USDT |
15,513,216.4793 ONT |
0.2848 USDT |
0.2582 USDT |
0.3143 USDT |
0.3098 USDT |
| 2024-04-13 |
0.3262 USDT |
25,895,102.1286 ONT |
0.3867 USDT |
0.2519 USDT |
0.3970 USDT |
0.2848 USDT |
| 2024-04-12 |
0.4210 USDT |
32,493,997.6886 ONT |
0.3861 USDT |
0.3462 USDT |
0.4874 USDT |
0.3864 USDT |
| 2024-04-11 |
0.3836 USDT |
15,502,940.0730 ONT |
0.3697 USDT |
0.3585 USDT |
0.4003 USDT |
0.3862 USDT |
| 2024-04-10 |
0.3487 USDT |
3,782,210.0787 ONT |
0.3392 USDT |
0.3325 USDT |
0.3705 USDT |
0.3695 USDT |
| 2024-04-09 |
0.3499 USDT |
2,001,435.4656 ONT |
0.3602 USDT |
0.3370 USDT |
0.3624 USDT |
0.3392 USDT |
| 2024-04-08 |
0.3525 USDT |
5,237,931.0750 ONT |
0.3273 USDT |
0.3193 USDT |
0.3687 USDT |
0.3601 USDT |
| 2024-04-07 |
0.3269 USDT |
1,941,772.7108 ONT |
0.3183 USDT |
0.3166 USDT |
0.3319 USDT |
0.3269 USDT |
| 2024-04-06 |
0.3161 USDT |
862,650.2821 ONT |
0.3125 USDT |
0.3107 USDT |
0.3213 USDT |
0.3187 USDT |
| 2024-04-05 |
0.3133 USDT |
962,942.0202 ONT |
0.3207 USDT |
0.3020 USDT |
0.3224 USDT |
0.3132 USDT |
| 2024-04-04 |
0.3161 USDT |
1,276,567.4589 ONT |
0.3085 USDT |
0.3030 USDT |
0.3290 USDT |
0.3206 USDT |
| 2024-04-03 |
0.3145 USDT |
1,684,023.5246 ONT |
0.3131 USDT |
0.3018 USDT |
0.3216 USDT |
0.3084 USDT |
| 2024-04-02 |
0.3182 USDT |
2,934,029.6289 ONT |
0.3421 USDT |
0.3081 USDT |
0.3421 USDT |
0.3132 USDT |
| 2024-04-01 |
0.3447 USDT |
1,959,869.9711 ONT |
0.3669 USDT |
0.3319 USDT |
0.3680 USDT |
0.3417 USDT |
| 2024-03-31 |
0.3649 USDT |
654,287.3937 ONT |
0.3618 USDT |
0.3594 USDT |
0.3714 USDT |
0.3671 USDT |
| 2024-03-30 |
0.3712 USDT |
998,195.7402 ONT |
0.3770 USDT |
0.3582 USDT |
0.3774 USDT |
0.3621 USDT |
| 2024-03-29 |
0.3689 USDT |
1,539,716.8041 ONT |
0.3711 USDT |
0.3588 USDT |
0.3776 USDT |
0.3766 USDT |
| 2024-03-28 |
0.3600 USDT |
1,921,833.5381 ONT |
0.3554 USDT |
0.3461 USDT |
0.3761 USDT |
0.3710 USDT |
| 2024-03-27 |
0.3616 USDT |
1,850,671.8342 ONT |
0.3728 USDT |
0.3488 USDT |
0.3770 USDT |
0.3551 USDT |
| 2024-03-26 |
0.3709 USDT |
3,999,863.2187 ONT |
0.3663 USDT |
0.3591 USDT |
0.3858 USDT |
0.3727 USDT |
| 2024-03-25 |
0.3537 USDT |
2,610,237.7242 ONT |
0.3409 USDT |
0.3352 USDT |
0.3677 USDT |
0.3660 USDT |
| 2024-03-24 |
0.3368 USDT |
1,767,502.0788 ONT |
0.3304 USDT |
0.3272 USDT |
0.3460 USDT |
0.3410 USDT |
| 2024-03-23 |
0.3408 USDT |
3,609,679.4230 ONT |
0.3241 USDT |
0.3212 USDT |
0.3599 USDT |
0.3305 USDT |
| 2024-03-22 |
0.3279 USDT |
1,577,572.1059 ONT |
0.3302 USDT |
0.3135 USDT |
0.3369 USDT |
0.3240 USDT |
| 2024-03-21 |
0.3311 USDT |
4,873,348.5187 ONT |
0.3230 USDT |
0.3174 USDT |
0.3478 USDT |
0.3301 USDT |
| 2024-03-20 |
0.3001 USDT |
2,911,129.1748 ONT |
0.2922 USDT |
0.2787 USDT |
0.3255 USDT |
0.3233 USDT |
| 2024-03-19 |
0.3053 USDT |
3,554,741.6251 ONT |
0.3300 USDT |
0.2857 USDT |
0.3328 USDT |
0.2922 USDT |
| 2024-03-18 |
0.3306 USDT |
1,841,499.4061 ONT |
0.3402 USDT |
0.3171 USDT |
0.3433 USDT |
0.3299 USDT |
| 2024-03-17 |
0.3317 USDT |
2,117,716.8265 ONT |
0.3294 USDT |
0.3126 USDT |
0.3446 USDT |
0.3402 USDT |
| 2024-03-16 |
0.3493 USDT |
3,116,706.1914 ONT |
0.3616 USDT |
0.3217 USDT |
0.3725 USDT |
0.3296 USDT |
| 2024-03-15 |
0.3568 USDT |
4,973,113.9147 ONT |
0.3905 USDT |
0.3312 USDT |
0.3945 USDT |
0.3616 USDT |
| 2024-03-14 |
0.3850 USDT |
3,690,456.0176 ONT |
0.4012 USDT |
0.3633 USDT |
0.4018 USDT |
0.3905 USDT |
| 2024-03-13 |
0.4010 USDT |
5,587,851.5532 ONT |
0.3853 USDT |
0.3774 USDT |
0.4232 USDT |
0.4009 USDT |
| 2024-03-12 |
0.3742 USDT |
5,124,596.9401 ONT |
0.3853 USDT |
0.3500 USDT |
0.3876 USDT |
0.3850 USDT |
| 2024-03-11 |
0.3675 USDT |
5,762,704.1960 ONT |
0.3544 USDT |
0.3311 USDT |
0.3894 USDT |
0.3853 USDT |
| 2024-03-10 |
0.3544 USDT |
1,918,778.8774 ONT |
0.3563 USDT |
0.3425 USDT |
0.3630 USDT |
0.3540 USDT |
| 2024-03-09 |
0.3549 USDT |
1,485,836.1419 ONT |
0.3557 USDT |
0.3477 USDT |
0.3620 USDT |
0.3557 USDT |
| 2024-03-08 |
0.3556 USDT |
4,454,350.4600 ONT |
0.3759 USDT |
0.3418 USDT |
0.3805 USDT |
0.3556 USDT |
| 2024-03-07 |
0.3555 USDT |
5,892,573.7716 ONT |
0.3474 USDT |
0.3322 USDT |
0.3805 USDT |
0.3757 USDT |