Crypto exchange Binance US

Market Ontology (ONT) / Tether (USDT)

Identifier on Binance US: ONTUSDT
Date Price Volume Open Low High Close
2021-06-02 1.1474 USDT 168,093.6900 ONT 1.1178 USDT 1.0883 USDT 1.1075 USDT 1.1817 USDT
2021-06-01 1.1088 USDT 172,368.7400 ONT 1.1437 USDT 1.0715 USDT 1.0921 USDT 1.1129 USDT
2021-05-31 1.0726 USDT 169,094.0700 ONT 1.0545 USDT 1.0024 USDT 1.0166 USDT 1.1450 USDT
2021-05-30 1.0355 USDT 223,314.7500 ONT 1.0221 USDT 0.9582 USDT 0.9909 USDT 1.0570 USDT
2021-05-29 1.0518 USDT 240,398.7500 ONT 1.0948 USDT 0.9607 USDT 0.9886 USDT 1.0274 USDT
2021-05-28 1.1239 USDT 626,656.8700 ONT 1.2231 USDT 1.0279 USDT 1.0667 USDT 1.0936 USDT
2021-05-27 1.2372 USDT 376,224.0500 ONT 1.2999 USDT 1.1469 USDT 1.1745 USDT 1.2368 USDT
2021-05-26 1.2020 USDT 492,115.4900 ONT 1.1633 USDT 1.1243 USDT 1.1677 USDT 1.2777 USDT
2021-05-25 1.1173 USDT 1,429,109.5100 ONT 1.1348 USDT 1.0270 USDT 1.0677 USDT 1.1503 USDT
2021-05-24 1.0156 USDT 446,335.1800 ONT 0.9190 USDT 0.8776 USDT 0.9225 USDT 1.1421 USDT
2021-05-23 0.9549 USDT 1,149,976.5100 ONT 1.1210 USDT 0.7317 USDT 0.8409 USDT 0.9188 USDT
2021-05-22 1.1549 USDT 538,550.2400 ONT 1.2774 USDT 1.0802 USDT 1.1322 USDT 1.1507 USDT
2021-05-21 1.3573 USDT 1,548,130.5000 ONT 1.6435 USDT 1.0655 USDT 1.2052 USDT 1.2763 USDT
2021-05-20 1.3265 USDT 2,295,640.4200 ONT 1.1497 USDT 0.9942 USDT 1.1885 USDT 1.7044 USDT
2021-05-19 1.3368 USDT 1,958,224.1400 ONT 1.8658 USDT 0.7783 USDT 1.2151 USDT 1.1896 USDT
2021-05-18 1.8669 USDT 202,898.6400 ONT 1.8114 USDT 1.7927 USDT 1.8333 USDT 1.8600 USDT
2021-05-17 1.8148 USDT 590,228.8500 ONT 1.9582 USDT 1.6990 USDT 1.7824 USDT 1.8153 USDT
2021-05-16 1.9678 USDT 572,307.0500 ONT 1.9804 USDT 1.8626 USDT 1.9414 USDT 1.9558 USDT
2021-05-15 2.0659 USDT 255,173.2300 ONT 2.1922 USDT 1.9662 USDT 2.0239 USDT 1.9672 USDT
2021-05-14 2.1643 USDT 285,258.7200 ONT 2.1245 USDT 2.0927 USDT 2.1529 USDT 2.1922 USDT
2021-05-13 2.0884 USDT 625,876.1500 ONT 2.0907 USDT 1.9234 USDT 2.0120 USDT 2.0779 USDT
2021-05-12 2.3935 USDT 652,259.1000 ONT 2.5573 USDT 2.1782 USDT 2.3315 USDT 2.2276 USDT
2021-05-11 2.3868 USDT 1,085,277.0300 ONT 2.3200 USDT 2.2034 USDT 2.2653 USDT 2.5443 USDT
2021-05-10 2.4441 USDT 700,638.7800 ONT 2.6875 USDT 2.1261 USDT 2.3557 USDT 2.3240 USDT
2021-05-09 2.5926 USDT 1,321,623.3400 ONT 2.4521 USDT 2.3659 USDT 2.5037 USDT 2.6762 USDT
2021-05-08 2.4735 USDT 569,935.5200 ONT 2.4432 USDT 2.3206 USDT 2.3603 USDT 2.4426 USDT
2021-05-07 2.6785 USDT 1,438,914.1300 ONT 2.6696 USDT 2.2938 USDT 2.4106 USDT 2.4464 USDT
2021-05-06 2.3949 USDT 1,723,796.9000 ONT 2.1436 USDT 2.0690 USDT 2.1428 USDT 2.6143 USDT
2021-05-05 1.9685 USDT 725,439.8000 ONT 1.7557 USDT 1.7509 USDT 1.8468 USDT 2.1073 USDT
2021-05-04 1.8153 USDT 347,854.6800 ONT 1.9266 USDT 1.7229 USDT 1.7876 USDT 1.7769 USDT
2021-05-03 1.9720 USDT 868,490.8400 ONT 1.8830 USDT 1.8654 USDT 1.9369 USDT 1.9288 USDT
2021-05-02 1.7934 USDT 315,884.4200 ONT 1.8042 USDT 1.7291 USDT 1.7624 USDT 1.8529 USDT
2021-05-01 1.8121 USDT 297,252.6100 ONT 1.8269 USDT 1.7591 USDT 1.7760 USDT 1.8098 USDT
2021-04-30 1.7408 USDT 459,398.9700 ONT 1.6815 USDT 1.6723 USDT 1.6984 USDT 1.8279 USDT
2021-04-29 1.6890 USDT 252,338.8000 ONT 1.7061 USDT 1.6050 USDT 1.6493 USDT 1.6749 USDT
2021-04-28 1.6904 USDT 402,668.8800 ONT 1.7599 USDT 1.5832 USDT 1.6418 USDT 1.7043 USDT
2021-04-27 1.6817 USDT 485,672.4900 ONT 1.5722 USDT 1.5621 USDT 1.6331 USDT 1.7442 USDT
2021-04-26 1.5128 USDT 668,452.4100 ONT 1.3397 USDT 1.3235 USDT 1.4278 USDT 1.5472 USDT
2021-04-25 1.3756 USDT 116,182.0100 ONT 1.3475 USDT 1.2462 USDT 1.3234 USDT 1.3316 USDT
2021-04-24 1.4369 USDT 323,419.4000 ONT 1.5212 USDT 1.3392 USDT 1.3832 USDT 1.3392 USDT
2021-04-23 1.4280 USDT 2,237,864.9600 ONT 1.6457 USDT 1.1939 USDT 1.4037 USDT 1.5240 USDT
2021-04-22 1.7992 USDT 1,047,936.7700 ONT 1.8826 USDT 1.6244 USDT 1.7130 USDT 1.6558 USDT
2021-04-21 2.0031 USDT 921,036.1500 ONT 2.1113 USDT 1.8582 USDT 1.8990 USDT 1.8963 USDT
2021-04-20 2.0549 USDT 1,820,031.8100 ONT 2.1242 USDT 1.8897 USDT 1.9717 USDT 2.0817 USDT
2021-04-19 2.2673 USDT 2,730,765.0000 ONT 2.3646 USDT 2.0314 USDT 2.1787 USDT 2.1473 USDT
2021-04-18 1.9689 USDT 3,227,903.9800 ONT 2.2793 USDT 1.5220 USDT 1.8517 USDT 2.2900 USDT
2021-04-17 2.3952 USDT 1,440,343.9700 ONT 2.3416 USDT 2.2265 USDT 2.3438 USDT 2.2904 USDT
2021-04-16 2.1873 USDT 1,275,873.6900 ONT 2.0561 USDT 1.9728 USDT 2.0725 USDT 2.4001 USDT
2021-04-15 1.9736 USDT 652,204.5600 ONT 1.9113 USDT 1.8849 USDT 1.9163 USDT 2.0500 USDT
2021-04-14 1.9132 USDT 665,779.0600 ONT 1.9351 USDT 1.8145 USDT 1.8561 USDT 1.9111 USDT