Identifier on Binance: ONTUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-31 |
0.3681 USDT |
3,077,274.5900 ONT |
0.3661 USDT |
0.3619 USDT |
0.3762 USDT |
0.3702 USDT |
| 2020-03-30 |
0.3651 USDT |
4,366,994.2500 ONT |
0.3466 USDT |
0.3464 USDT |
0.3749 USDT |
0.3661 USDT |
| 2020-03-29 |
0.3549 USDT |
2,929,402.6300 ONT |
0.3620 USDT |
0.3450 USDT |
0.3638 USDT |
0.3470 USDT |
| 2020-03-28 |
0.3589 USDT |
5,418,923.2200 ONT |
0.3637 USDT |
0.3446 USDT |
0.3710 USDT |
0.3615 USDT |
| 2020-03-27 |
0.3792 USDT |
4,257,882.6600 ONT |
0.3856 USDT |
0.3603 USDT |
0.3907 USDT |
0.3640 USDT |
| 2020-03-26 |
0.3707 USDT |
4,212,322.4600 ONT |
0.3731 USDT |
0.3638 USDT |
0.3871 USDT |
0.3853 USDT |
| 2020-03-25 |
0.3739 USDT |
5,982,315.9600 ONT |
0.3875 USDT |
0.3621 USDT |
0.3875 USDT |
0.3726 USDT |
| 2020-03-24 |
0.3815 USDT |
8,367,645.0000 ONT |
0.3737 USDT |
0.3654 USDT |
0.3953 USDT |
0.3875 USDT |
| 2020-03-23 |
0.3594 USDT |
7,858,594.8900 ONT |
0.3449 USDT |
0.3385 USDT |
0.3804 USDT |
0.3733 USDT |
| 2020-03-22 |
0.3657 USDT |
8,342,732.9300 ONT |
0.3735 USDT |
0.3427 USDT |
0.4000 USDT |
0.3454 USDT |
| 2020-03-21 |
0.3694 USDT |
9,550,407.8500 ONT |
0.3788 USDT |
0.3514 USDT |
0.3878 USDT |
0.3735 USDT |
| 2020-03-20 |
0.3929 USDT |
15,483,935.9400 ONT |
0.3780 USDT |
0.3417 USDT |
0.4278 USDT |
0.3788 USDT |
| 2020-03-19 |
0.3622 USDT |
12,501,710.7400 ONT |
0.3332 USDT |
0.3304 USDT |
0.3970 USDT |
0.3780 USDT |
| 2020-03-18 |
0.3217 USDT |
7,922,542.7500 ONT |
0.3270 USDT |
0.3099 USDT |
0.3341 USDT |
0.3326 USDT |
| 2020-03-17 |
0.3242 USDT |
10,184,730.7700 ONT |
0.3089 USDT |
0.3053 USDT |
0.3378 USDT |
0.3267 USDT |
| 2020-03-16 |
0.3069 USDT |
20,934,867.0800 ONT |
0.3470 USDT |
0.2767 USDT |
0.3519 USDT |
0.3085 USDT |
| 2020-03-15 |
0.3500 USDT |
13,540,278.7300 ONT |
0.3300 USDT |
0.3251 USDT |
0.3728 USDT |
0.3471 USDT |
| 2020-03-14 |
0.3379 USDT |
13,327,776.2200 ONT |
0.3449 USDT |
0.3197 USDT |
0.3541 USDT |
0.3298 USDT |
| 2020-03-13 |
0.3110 USDT |
30,337,554.8500 ONT |
0.3041 USDT |
0.2107 USDT |
0.3768 USDT |
0.3443 USDT |
| 2020-03-12 |
0.4092 USDT |
28,998,868.8140 ONT |
0.5786 USDT |
0.2896 USDT |
0.5804 USDT |
0.3062 USDT |
| 2020-03-11 |
0.5676 USDT |
10,062,807.9000 ONT |
0.5915 USDT |
0.5377 USDT |
0.5963 USDT |
0.5776 USDT |
| 2020-03-10 |
0.5888 USDT |
8,211,154.3900 ONT |
0.5873 USDT |
0.5711 USDT |
0.6055 USDT |
0.5904 USDT |
| 2020-03-09 |
0.5850 USDT |
14,048,175.2400 ONT |
0.6061 USDT |
0.5408 USDT |
0.6212 USDT |
0.5881 USDT |
| 2020-03-08 |
0.6577 USDT |
9,245,651.3000 ONT |
0.7183 USDT |
0.6010 USDT |
0.7183 USDT |
0.6056 USDT |
| 2020-03-07 |
0.7463 USDT |
6,619,950.1600 ONT |
0.7424 USDT |
0.7149 USDT |
0.7660 USDT |
0.7186 USDT |
| 2020-03-06 |
0.7331 USDT |
4,237,572.9400 ONT |
0.7304 USDT |
0.7198 USDT |
0.7433 USDT |
0.7420 USDT |
| 2020-03-05 |
0.7333 USDT |
6,624,996.3100 ONT |
0.7171 USDT |
0.7170 USDT |
0.7457 USDT |
0.7310 USDT |
| 2020-03-04 |
0.7120 USDT |
4,296,559.1700 ONT |
0.7037 USDT |
0.6994 USDT |
0.7216 USDT |
0.7166 USDT |
| 2020-03-03 |
0.7088 USDT |
6,444,969.9600 ONT |
0.7244 USDT |
0.6933 USDT |
0.7253 USDT |
0.7033 USDT |
| 2020-03-02 |
0.7145 USDT |
6,903,500.3500 ONT |
0.6823 USDT |
0.6791 USDT |
0.7368 USDT |
0.7240 USDT |
| 2020-03-01 |
0.6864 USDT |
6,851,293.9400 ONT |
0.6664 USDT |
0.6653 USDT |
0.7093 USDT |
0.6823 USDT |
| 2020-02-29 |
0.6888 USDT |
5,437,248.0700 ONT |
0.6918 USDT |
0.6658 USDT |
0.7096 USDT |
0.6661 USDT |
| 2020-02-28 |
0.6865 USDT |
10,351,304.1500 ONT |
0.7042 USDT |
0.6541 USDT |
0.7221 USDT |
0.6915 USDT |
| 2020-02-27 |
0.6949 USDT |
11,476,971.9900 ONT |
0.6848 USDT |
0.6472 USDT |
0.7269 USDT |
0.7033 USDT |
| 2020-02-26 |
0.7166 USDT |
11,770,056.4700 ONT |
0.7781 USDT |
0.6583 USDT |
0.7860 USDT |
0.6852 USDT |
| 2020-02-25 |
0.8109 USDT |
5,478,588.5000 ONT |
0.8595 USDT |
0.7658 USDT |
0.8620 USDT |
0.7769 USDT |
| 2020-02-24 |
0.8559 USDT |
6,755,345.3000 ONT |
0.8930 USDT |
0.8272 USDT |
0.8963 USDT |
0.8589 USDT |
| 2020-02-23 |
0.8746 USDT |
4,877,936.8100 ONT |
0.8449 USDT |
0.8446 USDT |
0.8972 USDT |
0.8925 USDT |
| 2020-02-22 |
0.8424 USDT |
4,286,408.5400 ONT |
0.8530 USDT |
0.8200 USDT |
0.8608 USDT |
0.8464 USDT |
| 2020-02-21 |
0.8480 USDT |
5,523,498.2900 ONT |
0.8298 USDT |
0.8206 USDT |
0.8744 USDT |
0.8525 USDT |
| 2020-02-20 |
0.8280 USDT |
10,507,050.2000 ONT |
0.8485 USDT |
0.7922 USDT |
0.8648 USDT |
0.8298 USDT |
| 2020-02-19 |
0.8930 USDT |
7,137,715.1300 ONT |
0.9240 USDT |
0.8264 USDT |
0.9350 USDT |
0.8500 USDT |
| 2020-02-18 |
0.8926 USDT |
9,425,083.0100 ONT |
0.8817 USDT |
0.8335 USDT |
0.9426 USDT |
0.9213 USDT |
| 2020-02-17 |
0.8460 USDT |
15,010,775.9200 ONT |
0.9005 USDT |
0.8050 USDT |
0.9115 USDT |
0.8817 USDT |
| 2020-02-16 |
0.9150 USDT |
18,608,198.9900 ONT |
0.9592 USDT |
0.8145 USDT |
1.0057 USDT |
0.9013 USDT |
| 2020-02-15 |
1.0171 USDT |
13,383,119.0700 ONT |
1.0726 USDT |
0.9352 USDT |
1.0975 USDT |
0.9609 USDT |
| 2020-02-14 |
1.0302 USDT |
7,493,026.4600 ONT |
1.0254 USDT |
0.9955 USDT |
1.0734 USDT |
1.0727 USDT |
| 2020-02-13 |
1.0271 USDT |
13,993,120.9700 ONT |
1.0356 USDT |
0.9776 USDT |
1.0737 USDT |
1.0251 USDT |
| 2020-02-12 |
1.0319 USDT |
16,688,307.3000 ONT |
0.9767 USDT |
0.9749 USDT |
1.0600 USDT |
1.0350 USDT |
| 2020-02-11 |
0.9414 USDT |
11,368,341.2700 ONT |
0.9579 USDT |
0.9125 USDT |
0.9832 USDT |
0.9767 USDT |