Crypto exchange Binance US

Market Ontology (ONT) / Tether (USDT)

Identifier on Binance US: ONTUSDT
Date Price Volume Open Low High Close
2020-06-01 0.5901 USDT 96,098.2300 ONT 0.5518 USDT 0.5518 USDT 0.6110 USDT 0.5996 USDT
2020-05-31 0.5644 USDT 13,863.6300 ONT 0.5621 USDT 0.5425 USDT 0.5829 USDT 0.5474 USDT
2020-05-30 0.5498 USDT 42,961.8300 ONT 0.5111 USDT 0.5103 USDT 0.5711 USDT 0.5636 USDT
2020-05-29 0.5209 USDT 10,211.3300 ONT 0.5212 USDT 0.5091 USDT 0.5297 USDT 0.5140 USDT
2020-05-28 0.5107 USDT 8,188.2000 ONT 0.5034 USDT 0.4980 USDT 0.5248 USDT 0.5209 USDT
2020-05-27 0.5050 USDT 43,478.4200 ONT 0.5048 USDT 0.5007 USDT 0.5134 USDT 0.5045 USDT
2020-05-26 0.5089 USDT 33,142.0800 ONT 0.4872 USDT 0.4779 USDT 0.5287 USDT 0.5073 USDT
2020-05-25 0.4812 USDT 11,075.0100 ONT 0.4661 USDT 0.4661 USDT 0.4928 USDT 0.4923 USDT
2020-05-24 0.4864 USDT 13,207.3900 ONT 0.5008 USDT 0.4711 USDT 0.5089 USDT 0.4711 USDT
2020-05-23 0.5082 USDT 4,425.2500 ONT 0.5183 USDT 0.4993 USDT 0.5207 USDT 0.4993 USDT
2020-05-22 0.5079 USDT 47,849.3000 ONT 0.4608 USDT 0.4586 USDT 0.5313 USDT 0.5121 USDT
2020-05-21 0.4761 USDT 14,213.2400 ONT 0.4961 USDT 0.4512 USDT 0.4971 USDT 0.4663 USDT
2020-05-20 0.4866 USDT 30,455.8100 ONT 0.4844 USDT 0.4736 USDT 0.5063 USDT 0.4842 USDT
2020-05-19 0.4754 USDT 36,281.5200 ONT 0.4758 USDT 0.4685 USDT 0.4801 USDT 0.4794 USDT
2020-05-18 0.4817 USDT 43,873.5700 ONT 0.4749 USDT 0.4740 USDT 0.4914 USDT 0.4823 USDT
2020-05-17 0.4684 USDT 34,579.6800 ONT 0.4679 USDT 0.4625 USDT 0.4827 USDT 0.4625 USDT
2020-05-16 0.4691 USDT 5,464.0600 ONT 0.4644 USDT 0.4644 USDT 0.4716 USDT 0.4702 USDT
2020-05-15 0.4765 USDT 23,707.8300 ONT 0.4823 USDT 0.4634 USDT 0.4853 USDT 0.4670 USDT
2020-05-14 0.4704 USDT 25,645.3500 ONT 0.4691 USDT 0.4594 USDT 0.4799 USDT 0.4784 USDT
2020-05-13 0.4678 USDT 34,879.0500 ONT 0.4639 USDT 0.4628 USDT 0.4743 USDT 0.4682 USDT
2020-05-12 0.4539 USDT 10,272.5900 ONT 0.4497 USDT 0.4484 USDT 0.4660 USDT 0.4532 USDT
2020-05-11 0.4485 USDT 24,645.7900 ONT 0.4690 USDT 0.4276 USDT 0.4690 USDT 0.4514 USDT
2020-05-10 0.4503 USDT 38,585.5100 ONT 0.4849 USDT 0.4126 USDT 0.4849 USDT 0.4624 USDT
2020-05-09 0.5126 USDT 38,607.2200 ONT 0.5113 USDT 0.4931 USDT 0.5304 USDT 0.4942 USDT
2020-05-08 0.5042 USDT 16,972.1500 ONT 0.4809 USDT 0.4764 USDT 0.5252 USDT 0.5190 USDT
2020-05-07 0.4693 USDT 16,203.8000 ONT 0.4588 USDT 0.4585 USDT 0.4870 USDT 0.4801 USDT
2020-05-06 0.4764 USDT 4,965.1500 ONT 0.4740 USDT 0.4627 USDT 0.4853 USDT 0.4637 USDT
2020-05-05 0.4778 USDT 1,347.6700 ONT 0.4858 USDT 0.4738 USDT 0.4858 USDT 0.4740 USDT
2020-05-04 0.4647 USDT 6,540.4700 ONT 0.4787 USDT 0.4490 USDT 0.4861 USDT 0.4796 USDT
2020-05-03 0.4987 USDT 5,714.4100 ONT 0.5088 USDT 0.4836 USDT 0.5088 USDT 0.4891 USDT
2020-05-02 0.4997 USDT 4,618.9900 ONT 0.5000 USDT 0.4933 USDT 0.5055 USDT 0.5055 USDT
2020-05-01 0.4990 USDT 8,340.3900 ONT 0.4946 USDT 0.4940 USDT 0.5117 USDT 0.5014 USDT
2020-04-30 0.5028 USDT 12,892.1100 ONT 0.5134 USDT 0.4756 USDT 0.5408 USDT 0.4882 USDT
2020-04-29 0.5085 USDT 40,498.3000 ONT 0.4905 USDT 0.4872 USDT 0.5250 USDT 0.5162 USDT
2020-04-28 0.4839 USDT 9,658.2100 ONT 0.4703 USDT 0.4631 USDT 0.4933 USDT 0.4911 USDT
2020-04-27 0.4753 USDT 20,220.0300 ONT 0.4960 USDT 0.4531 USDT 0.4960 USDT 0.4730 USDT
2020-04-26 0.4793 USDT 33,647.5600 ONT 0.4614 USDT 0.4614 USDT 0.4968 USDT 0.4871 USDT
2020-04-25 0.4710 USDT 17,658.4200 ONT 0.4487 USDT 0.4485 USDT 0.7890 USDT 0.4601 USDT
2020-04-24 0.4475 USDT 12,439.5700 ONT 0.4265 USDT 0.4265 USDT 0.4629 USDT 0.4518 USDT
2020-04-23 0.4260 USDT 28,128.5300 ONT 0.4118 USDT 0.4104 USDT 0.4352 USDT 0.4234 USDT
2020-04-22 0.4149 USDT 9,183.3000 ONT 0.3939 USDT 0.3939 USDT 0.4187 USDT 0.4152 USDT
2020-04-21 0.3998 USDT 14,455.2600 ONT 0.3970 USDT 0.3948 USDT 0.4040 USDT 0.3981 USDT
2020-04-20 0.4059 USDT 21,246.6400 ONT 0.4077 USDT 0.3961 USDT 0.4231 USDT 0.4029 USDT
2020-04-19 0.4185 USDT 6,259.6300 ONT 0.4207 USDT 0.4102 USDT 0.4238 USDT 0.4108 USDT
2020-04-18 0.4194 USDT 7,594.7500 ONT 0.4090 USDT 0.4090 USDT 0.4276 USDT 0.4264 USDT
2020-04-17 0.4077 USDT 8,088.8300 ONT 0.4090 USDT 0.4059 USDT 0.4127 USDT 0.4084 USDT
2020-04-16 0.4000 USDT 21,147.7800 ONT 0.3768 USDT 0.3702 USDT 0.4184 USDT 0.4099 USDT
2020-04-15 0.3893 USDT 2,215.5900 ONT 0.3859 USDT 0.3792 USDT 0.3978 USDT 0.3792 USDT
2020-04-14 0.3890 USDT 14,321.1000 ONT 0.3885 USDT 0.3831 USDT 0.3951 USDT 0.3885 USDT
2020-04-13 0.3890 USDT 1,981.7800 ONT 0.4032 USDT 0.3843 USDT 0.4032 USDT 0.3869 USDT