Identifier on OKEx: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-01 |
0.5949 USDT |
2,102,207.0270 ONT |
0.5757 USDT |
0.5662 USDT |
0.6338 USDT |
0.6140 USDT |
| 2018-12-31 |
0.5821 USDT |
879,241.8170 ONT |
0.5884 USDT |
0.5689 USDT |
0.5935 USDT |
0.5757 USDT |
| 2018-12-30 |
0.5952 USDT |
1,103,270.5530 ONT |
0.6031 USDT |
0.5782 USDT |
0.6158 USDT |
0.5873 USDT |
| 2018-12-29 |
0.6127 USDT |
1,903,694.2680 ONT |
0.6223 USDT |
0.5799 USDT |
0.6333 USDT |
0.6031 USDT |
| 2018-12-28 |
0.6092 USDT |
2,557,755.4680 ONT |
0.5975 USDT |
0.5942 USDT |
0.6400 USDT |
0.6209 USDT |
| 2018-12-27 |
0.5946 USDT |
2,421,418.6450 ONT |
0.5909 USDT |
0.5294 USDT |
0.6157 USDT |
0.5982 USDT |
| 2018-12-26 |
0.6114 USDT |
2,519,294.6960 ONT |
0.6305 USDT |
0.5700 USDT |
0.6449 USDT |
0.5922 USDT |
| 2018-12-25 |
0.6258 USDT |
2,798,330.2120 ONT |
0.6189 USDT |
0.6154 USDT |
0.6849 USDT |
0.6326 USDT |
| 2018-12-24 |
0.6928 USDT |
4,429,624.3220 ONT |
0.7688 USDT |
0.6002 USDT |
0.7903 USDT |
0.6168 USDT |
| 2018-12-23 |
0.7443 USDT |
3,901,524.2760 ONT |
0.7193 USDT |
0.7142 USDT |
0.8220 USDT |
0.7692 USDT |
| 2018-12-22 |
0.7133 USDT |
3,246,928.8300 ONT |
0.7073 USDT |
0.6885 USDT |
0.7749 USDT |
0.7193 USDT |
| 2018-12-21 |
0.7127 USDT |
4,735,947.1130 ONT |
0.7184 USDT |
0.6898 USDT |
0.7672 USDT |
0.7069 USDT |
| 2018-12-20 |
0.6847 USDT |
6,728,950.4450 ONT |
0.6519 USDT |
0.6280 USDT |
0.7990 USDT |
0.7175 USDT |
| 2018-12-19 |
0.6463 USDT |
4,876,320.0780 ONT |
0.6431 USDT |
0.5927 USDT |
0.6880 USDT |
0.6494 USDT |
| 2018-12-18 |
0.6272 USDT |
5,883,496.9280 ONT |
0.6102 USDT |
0.6102 USDT |
0.6962 USDT |
0.6441 USDT |
| 2018-12-17 |
0.5642 USDT |
5,735,077.0240 ONT |
0.5201 USDT |
0.5194 USDT |
0.6354 USDT |
0.6082 USDT |
| 2018-12-16 |
0.4870 USDT |
3,633,817.1653 ONT |
0.4546 USDT |
0.4525 USDT |
0.5214 USDT |
0.5194 USDT |
| 2018-12-15 |
0.4447 USDT |
987,187.3340 ONT |
0.4349 USDT |
0.4328 USDT |
0.4757 USDT |
0.4544 USDT |
| 2018-12-14 |
0.4582 USDT |
1,503,575.1600 ONT |
0.4814 USDT |
0.4305 USDT |
0.4814 USDT |
0.4349 USDT |
| 2018-12-13 |
0.5046 USDT |
945,655.5670 ONT |
0.5275 USDT |
0.4809 USDT |
0.5280 USDT |
0.4816 USDT |
| 2018-12-12 |
0.5314 USDT |
563,056.8600 ONT |
0.5359 USDT |
0.5156 USDT |
0.5413 USDT |
0.5269 USDT |
| 2018-12-11 |
0.5240 USDT |
1,361,882.9290 ONT |
0.5123 USDT |
0.5085 USDT |
0.5505 USDT |
0.5356 USDT |
| 2018-12-10 |
0.5198 USDT |
953,349.9380 ONT |
0.5273 USDT |
0.5113 USDT |
0.5440 USDT |
0.5123 USDT |
| 2018-12-09 |
0.5499 USDT |
1,560,281.0120 ONT |
0.5717 USDT |
0.5243 USDT |
0.5869 USDT |
0.5280 USDT |
| 2018-12-08 |
0.5549 USDT |
1,511,520.6060 ONT |
0.5368 USDT |
0.5197 USDT |
0.5783 USDT |
0.5730 USDT |
| 2018-12-07 |
0.5365 USDT |
2,735,070.9740 ONT |
0.5361 USDT |
0.5111 USDT |
0.6079 USDT |
0.5368 USDT |
| 2018-12-06 |
0.5750 USDT |
2,621,060.2580 ONT |
0.6147 USDT |
0.5245 USDT |
0.6156 USDT |
0.5353 USDT |
| 2018-12-05 |
0.6614 USDT |
2,241,232.3590 ONT |
0.7057 USDT |
0.6011 USDT |
0.7057 USDT |
0.6171 USDT |
| 2018-12-04 |
0.7345 USDT |
1,233,952.5030 ONT |
0.7632 USDT |
0.6957 USDT |
0.7636 USDT |
0.7057 USDT |
| 2018-12-03 |
0.7564 USDT |
1,806,414.6600 ONT |
0.7498 USDT |
0.6880 USDT |
0.7755 USDT |
0.7630 USDT |
| 2018-12-02 |
0.8015 USDT |
1,676,320.9090 ONT |
0.8523 USDT |
0.7405 USDT |
0.8549 USDT |
0.7506 USDT |
| 2018-12-01 |
0.8346 USDT |
1,663,190.7370 ONT |
0.8135 USDT |
0.7991 USDT |
0.8557 USDT |
0.8556 USDT |
| 2018-11-30 |
0.7885 USDT |
1,374,772.6510 ONT |
0.7635 USDT |
0.7570 USDT |
0.8295 USDT |
0.8135 USDT |
| 2018-11-29 |
0.7990 USDT |
2,203,970.2470 ONT |
0.8334 USDT |
0.7458 USDT |
0.8648 USDT |
0.7645 USDT |
| 2018-11-28 |
0.8348 USDT |
3,607,784.4600 ONT |
0.8361 USDT |
0.8001 USDT |
0.9230 USDT |
0.8334 USDT |
| 2018-11-27 |
0.7899 USDT |
3,121,179.8890 ONT |
0.7422 USDT |
0.7363 USDT |
0.8600 USDT |
0.8375 USDT |
| 2018-11-26 |
0.7626 USDT |
2,937,979.7290 ONT |
0.7830 USDT |
0.7130 USDT |
0.8086 USDT |
0.7422 USDT |
| 2018-11-25 |
0.8092 USDT |
3,859,072.6590 ONT |
0.8323 USDT |
0.7761 USDT |
0.9078 USDT |
0.7860 USDT |
| 2018-11-24 |
0.9097 USDT |
3,201,054.8370 ONT |
0.9870 USDT |
0.7779 USDT |
0.9897 USDT |
0.8323 USDT |
| 2018-11-23 |
0.9793 USDT |
1,233,849.7730 ONT |
0.9716 USDT |
0.9402 USDT |
1.0406 USDT |
0.9870 USDT |
| 2018-11-22 |
0.9893 USDT |
1,770,182.6530 ONT |
1.0079 USDT |
0.9122 USDT |
1.0599 USDT |
0.9707 USDT |
| 2018-11-21 |
1.0199 USDT |
1,243,446.8280 ONT |
1.0331 USDT |
0.9663 USDT |
1.0562 USDT |
1.0066 USDT |
| 2018-11-20 |
1.0787 USDT |
1,984,677.2430 ONT |
1.1243 USDT |
0.9330 USDT |
1.1400 USDT |
1.0331 USDT |
| 2018-11-19 |
1.1420 USDT |
2,873,575.6380 ONT |
1.1631 USDT |
0.8250 USDT |
1.1984 USDT |
1.1208 USDT |
| 2018-11-18 |
1.2523 USDT |
1,192,700.3600 ONT |
1.3414 USDT |
1.1167 USDT |
1.3667 USDT |
1.1631 USDT |
| 2018-11-17 |
1.3411 USDT |
253,781.5650 ONT |
1.3376 USDT |
1.3360 USDT |
1.3798 USDT |
1.3446 USDT |
| 2018-11-16 |
1.3594 USDT |
401,248.4840 ONT |
1.3812 USDT |
1.3264 USDT |
1.4001 USDT |
1.3376 USDT |
| 2018-11-15 |
1.3840 USDT |
985,863.5270 ONT |
1.3868 USDT |
1.3580 USDT |
1.5085 USDT |
1.3812 USDT |
| 2018-11-14 |
1.4014 USDT |
2,445,527.9790 ONT |
1.4117 USDT |
1.2712 USDT |
1.5609 USDT |
1.3911 USDT |
| 2018-11-13 |
1.5144 USDT |
691,384.8350 ONT |
1.6170 USDT |
1.4039 USDT |
1.6231 USDT |
1.4118 USDT |