Identifier on DigiFinex: usdt_ont
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
0.8690 USDT |
1,886,824.5730 ONT |
0.8600 USDT |
0.8490 USDT |
0.8870 USDT |
0.8780 USDT |
| 2020-02-05 |
0.8470 USDT |
6,902,095.4580 ONT |
0.8340 USDT |
0.8240 USDT |
0.8610 USDT |
0.8600 USDT |
| 2020-02-04 |
0.8110 USDT |
6,936,180.6000 ONT |
0.7880 USDT |
0.7840 USDT |
0.8380 USDT |
0.8340 USDT |
| 2020-02-03 |
0.7780 USDT |
5,222,271.9440 ONT |
0.7680 USDT |
0.7490 USDT |
0.7890 USDT |
0.7880 USDT |
| 2020-02-02 |
0.7800 USDT |
5,110,246.9780 ONT |
0.7920 USDT |
0.7660 USDT |
0.8100 USDT |
0.7680 USDT |
| 2020-02-01 |
0.7735 USDT |
9,291,488.6740 ONT |
0.7550 USDT |
0.7440 USDT |
0.8110 USDT |
0.7920 USDT |
| 2020-01-31 |
0.7530 USDT |
6,242,009.8160 ONT |
0.7510 USDT |
0.7430 USDT |
0.7830 USDT |
0.7550 USDT |
| 2020-01-30 |
0.7380 USDT |
10,434,963.1370 ONT |
0.7250 USDT |
0.7120 USDT |
0.7680 USDT |
0.7510 USDT |
| 2020-01-29 |
0.7245 USDT |
6,582,052.1450 ONT |
0.7230 USDT |
0.7160 USDT |
0.7530 USDT |
0.7260 USDT |
| 2020-01-28 |
0.7025 USDT |
7,180,152.1510 ONT |
0.6840 USDT |
0.6810 USDT |
0.7310 USDT |
0.7210 USDT |
| 2020-01-27 |
0.6775 USDT |
6,232,936.4440 ONT |
0.6710 USDT |
0.6640 USDT |
0.7010 USDT |
0.6840 USDT |
| 2020-01-26 |
0.6585 USDT |
5,267,173.3770 ONT |
0.6460 USDT |
0.6410 USDT |
0.6790 USDT |
0.6710 USDT |
| 2020-01-25 |
0.6325 USDT |
2,549,039.0130 ONT |
0.6200 USDT |
0.6200 USDT |
0.6530 USDT |
0.6450 USDT |
| 2020-01-24 |
0.6290 USDT |
2,279,592.9960 ONT |
0.6380 USDT |
0.6120 USDT |
0.6400 USDT |
0.6200 USDT |
| 2020-01-23 |
0.6360 USDT |
4,549,606.7770 ONT |
0.6340 USDT |
0.6100 USDT |
0.6410 USDT |
0.6380 USDT |
| 2020-01-22 |
0.6470 USDT |
3,853,091.8690 ONT |
0.6600 USDT |
0.6210 USDT |
0.6720 USDT |
0.6340 USDT |
| 2020-01-21 |
0.6575 USDT |
3,432,073.2820 ONT |
0.6550 USDT |
0.6390 USDT |
0.6810 USDT |
0.6600 USDT |
| 2020-01-20 |
0.6605 USDT |
3,205,071.6040 ONT |
0.6660 USDT |
0.6460 USDT |
0.6700 USDT |
0.6550 USDT |
| 2020-01-19 |
0.6600 USDT |
4,014,450.4990 ONT |
0.6540 USDT |
0.6280 USDT |
0.6680 USDT |
0.6660 USDT |
| 2020-01-18 |
0.6810 USDT |
9,094,306.2650 ONT |
0.7080 USDT |
0.6350 USDT |
0.7200 USDT |
0.6540 USDT |
| 2020-01-17 |
0.7010 USDT |
8,450,560.3250 ONT |
0.6950 USDT |
0.6790 USDT |
0.7340 USDT |
0.7070 USDT |
| 2020-01-16 |
0.6820 USDT |
9,918,922.6730 ONT |
0.6690 USDT |
0.6630 USDT |
0.7290 USDT |
0.6950 USDT |
| 2020-01-15 |
0.6765 USDT |
8,154,209.5720 ONT |
0.6840 USDT |
0.6460 USDT |
0.7110 USDT |
0.6690 USDT |
| 2020-01-14 |
0.6625 USDT |
22,196,996.8370 ONT |
0.6410 USDT |
0.6170 USDT |
0.7500 USDT |
0.6840 USDT |
| 2020-01-13 |
0.6140 USDT |
8,420,769.3750 ONT |
0.5870 USDT |
0.5860 USDT |
0.6570 USDT |
0.6410 USDT |
| 2020-01-12 |
0.6030 USDT |
4,588,440.7890 ONT |
0.6190 USDT |
0.5830 USDT |
0.6220 USDT |
0.5870 USDT |
| 2020-01-11 |
0.5985 USDT |
8,885,377.8150 ONT |
0.5780 USDT |
0.5730 USDT |
0.6280 USDT |
0.6190 USDT |
| 2020-01-10 |
0.5665 USDT |
4,989,052.8630 ONT |
0.5550 USDT |
0.5510 USDT |
0.5830 USDT |
0.5780 USDT |
| 2020-01-09 |
0.5490 USDT |
3,713,879.5300 ONT |
0.5430 USDT |
0.5310 USDT |
0.5590 USDT |
0.5550 USDT |
| 2020-01-08 |
0.5525 USDT |
3,237,913.0040 ONT |
0.5630 USDT |
0.5320 USDT |
0.5630 USDT |
0.5420 USDT |
| 2020-01-07 |
0.5575 USDT |
6,670,609.0360 ONT |
0.5520 USDT |
0.5490 USDT |
0.5890 USDT |
0.5630 USDT |
| 2020-01-06 |
0.5570 USDT |
5,414,169.0420 ONT |
0.5620 USDT |
0.5500 USDT |
0.5930 USDT |
0.5520 USDT |
| 2020-01-05 |
0.5590 USDT |
7,133,437.9050 ONT |
0.5550 USDT |
0.5450 USDT |
0.5880 USDT |
0.5630 USDT |
| 2020-01-04 |
0.5395 USDT |
4,203,903.1290 ONT |
0.5240 USDT |
0.5230 USDT |
0.5590 USDT |
0.5550 USDT |
| 2020-01-03 |
0.5250 USDT |
2,907,395.8150 ONT |
0.5260 USDT |
0.5200 USDT |
0.5320 USDT |
0.5240 USDT |
| 2020-01-02 |
0.5205 USDT |
4,299,070.6580 ONT |
0.5150 USDT |
0.5010 USDT |
0.5300 USDT |
0.5260 USDT |
| 2020-01-01 |
0.5215 USDT |
1,762,876.1510 ONT |
0.5280 USDT |
0.5150 USDT |
0.5410 USDT |
0.5150 USDT |
| 2019-12-31 |
0.5255 USDT |
1,486,794.2420 ONT |
0.5230 USDT |
0.5170 USDT |
0.5320 USDT |
0.5280 USDT |
| 2019-12-30 |
0.5230 USDT |
1,700,459.0600 ONT |
0.5230 USDT |
0.5200 USDT |
0.5350 USDT |
0.5230 USDT |
| 2019-12-29 |
0.5325 USDT |
4,059,117.6070 ONT |
0.5420 USDT |
0.5230 USDT |
0.5530 USDT |
0.5230 USDT |
| 2019-12-28 |
0.5345 USDT |
3,794,180.9840 ONT |
0.5270 USDT |
0.5250 USDT |
0.5450 USDT |
0.5420 USDT |
| 2019-12-27 |
0.5210 USDT |
2,715,490.4150 ONT |
0.5150 USDT |
0.5100 USDT |
0.5300 USDT |
0.5270 USDT |
| 2019-12-26 |
0.5205 USDT |
4,086,451.2090 ONT |
0.5270 USDT |
0.5060 USDT |
0.5330 USDT |
0.5140 USDT |
| 2019-12-25 |
0.5175 USDT |
2,395,448.2460 ONT |
0.5080 USDT |
0.5040 USDT |
0.5270 USDT |
0.5270 USDT |
| 2019-12-24 |
0.5175 USDT |
3,115,252.5740 ONT |
0.5270 USDT |
0.5070 USDT |
0.5320 USDT |
0.5080 USDT |
| 2019-12-23 |
0.5325 USDT |
4,058,026.6190 ONT |
0.5380 USDT |
0.5160 USDT |
0.5410 USDT |
0.5270 USDT |
| 2019-12-22 |
0.5390 USDT |
7,004,844.3350 ONT |
0.5400 USDT |
0.5190 USDT |
0.5640 USDT |
0.5380 USDT |
| 2019-12-21 |
0.5390 USDT |
2,056,057.8380 ONT |
0.5380 USDT |
0.5340 USDT |
0.5480 USDT |
0.5400 USDT |
| 2019-12-20 |
0.5455 USDT |
2,660,632.9790 ONT |
0.5530 USDT |
0.5330 USDT |
0.5550 USDT |
0.5380 USDT |
| 2019-12-19 |
0.5470 USDT |
2,594,985.4290 ONT |
0.5410 USDT |
0.5300 USDT |
0.5570 USDT |
0.5530 USDT |