Identifier on DigiFinex: usdt_ont
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
0.7617 USDT |
3,708,106.0410 ONT |
0.7550 USDT |
0.7440 USDT |
0.8081 USDT |
0.7683 USDT |
| 2019-09-08 |
0.7635 USDT |
4,944,906.9690 ONT |
0.7670 USDT |
0.7290 USDT |
0.7890 USDT |
0.7600 USDT |
| 2019-09-07 |
0.7360 USDT |
5,980,551.4280 ONT |
0.7090 USDT |
0.6990 USDT |
0.7680 USDT |
0.7630 USDT |
| 2019-09-06 |
0.7120 USDT |
1,992,159.4290 ONT |
0.7190 USDT |
0.6770 USDT |
0.7200 USDT |
0.7050 USDT |
| 2019-09-05 |
0.7090 USDT |
1,864,940.3140 ONT |
0.7030 USDT |
0.6950 USDT |
0.7260 USDT |
0.7150 USDT |
| 2019-09-04 |
0.7090 USDT |
2,260,851.8080 ONT |
0.7130 USDT |
0.6940 USDT |
0.7240 USDT |
0.7050 USDT |
| 2019-09-03 |
0.7225 USDT |
2,438,417.3660 ONT |
0.7320 USDT |
0.7090 USDT |
0.7410 USDT |
0.7130 USDT |
| 2019-09-02 |
0.7280 USDT |
2,601,655.9960 ONT |
0.7230 USDT |
0.7150 USDT |
0.7470 USDT |
0.7330 USDT |
| 2019-09-01 |
0.7130 USDT |
1,545,353.4840 ONT |
0.7030 USDT |
0.6840 USDT |
0.7270 USDT |
0.7230 USDT |
| 2019-08-31 |
0.7040 USDT |
1,020,776.6390 ONT |
0.7050 USDT |
0.6950 USDT |
0.7220 USDT |
0.7030 USDT |
| 2019-08-30 |
0.7125 USDT |
1,633,588.8260 ONT |
0.7200 USDT |
0.7020 USDT |
0.7360 USDT |
0.7050 USDT |
| 2019-08-29 |
0.7125 USDT |
2,050,491.2200 ONT |
0.7010 USDT |
0.6950 USDT |
0.7340 USDT |
0.7240 USDT |
| 2019-08-28 |
0.7415 USDT |
5,480,405.4860 ONT |
0.7780 USDT |
0.6890 USDT |
0.7820 USDT |
0.7050 USDT |
| 2019-08-27 |
0.7750 USDT |
3,416,111.7130 ONT |
0.7770 USDT |
0.7630 USDT |
0.7970 USDT |
0.7730 USDT |
| 2019-08-26 |
0.7945 USDT |
2,509,129.7310 ONT |
0.8080 USDT |
0.7630 USDT |
0.8140 USDT |
0.7810 USDT |
| 2019-08-25 |
0.8225 USDT |
4,116,575.2760 ONT |
0.8330 USDT |
0.7780 USDT |
0.8420 USDT |
0.8120 USDT |
| 2019-08-24 |
0.8260 USDT |
7,211,200.5860 ONT |
0.8150 USDT |
0.8030 USDT |
0.8950 USDT |
0.8370 USDT |
| 2019-08-23 |
0.7890 USDT |
5,016,593.8400 ONT |
0.7630 USDT |
0.7560 USDT |
0.8260 USDT |
0.8150 USDT |
| 2019-08-22 |
0.7620 USDT |
1,964,044.8560 ONT |
0.7610 USDT |
0.7380 USDT |
0.7710 USDT |
0.7630 USDT |
| 2019-08-21 |
0.7425 USDT |
2,587,199.1030 ONT |
0.7240 USDT |
0.7130 USDT |
0.7710 USDT |
0.7610 USDT |
| 2019-08-20 |
0.7560 USDT |
2,436,112.6580 ONT |
0.7880 USDT |
0.7100 USDT |
0.7920 USDT |
0.7240 USDT |
| 2019-08-19 |
0.8035 USDT |
1,530,665.8470 ONT |
0.8150 USDT |
0.7740 USDT |
0.8170 USDT |
0.7920 USDT |
| 2019-08-18 |
0.8000 USDT |
2,892,997.5400 ONT |
0.7850 USDT |
0.7700 USDT |
0.8270 USDT |
0.8150 USDT |
| 2019-08-17 |
0.7735 USDT |
2,827,146.0440 ONT |
0.7570 USDT |
0.7430 USDT |
0.7990 USDT |
0.7900 USDT |
| 2019-08-16 |
0.7610 USDT |
1,712,624.2740 ONT |
0.7610 USDT |
0.7410 USDT |
0.7680 USDT |
0.7610 USDT |
| 2019-08-15 |
0.7615 USDT |
3,314,526.2610 ONT |
0.7660 USDT |
0.7320 USDT |
0.7930 USDT |
0.7570 USDT |
| 2019-08-14 |
0.8110 USDT |
11,801,274.4490 ONT |
0.8520 USDT |
0.6190 USDT |
0.8610 USDT |
0.7700 USDT |
| 2019-08-13 |
0.8540 USDT |
2,088,832.7400 ONT |
0.8500 USDT |
0.8430 USDT |
0.8710 USDT |
0.8580 USDT |
| 2019-08-12 |
0.8710 USDT |
1,378,605.1320 ONT |
0.8880 USDT |
0.8440 USDT |
0.8960 USDT |
0.8540 USDT |
| 2019-08-11 |
0.8980 USDT |
2,187,095.0560 ONT |
0.9030 USDT |
0.8730 USDT |
0.9200 USDT |
0.8930 USDT |
| 2019-08-10 |
0.8785 USDT |
2,580,312.1920 ONT |
0.8590 USDT |
0.8490 USDT |
0.9070 USDT |
0.8980 USDT |
| 2019-08-09 |
0.8590 USDT |
2,443,647.6290 ONT |
0.8590 USDT |
0.8410 USDT |
0.8910 USDT |
0.8590 USDT |
| 2019-08-08 |
0.8835 USDT |
2,763,643.4900 ONT |
0.9080 USDT |
0.8480 USDT |
0.9350 USDT |
0.8590 USDT |
| 2019-08-07 |
0.9235 USDT |
2,401,899.1880 ONT |
0.9380 USDT |
0.8950 USDT |
0.9490 USDT |
0.9090 USDT |
| 2019-08-06 |
0.9580 USDT |
2,173,227.2280 ONT |
0.9770 USDT |
0.9300 USDT |
0.9800 USDT |
0.9390 USDT |
| 2019-08-05 |
0.9785 USDT |
4,145,000.5550 ONT |
0.9860 USDT |
0.9620 USDT |
1.0220 USDT |
0.9710 USDT |
| 2019-08-04 |
0.9780 USDT |
2,800,852.4880 ONT |
0.9700 USDT |
0.9490 USDT |
1.0130 USDT |
0.9860 USDT |
| 2019-08-03 |
0.9720 USDT |
1,115,642.0320 ONT |
0.9790 USDT |
0.9550 USDT |
0.9920 USDT |
0.9650 USDT |
| 2019-08-02 |
0.9830 USDT |
1,425,383.3400 ONT |
0.9820 USDT |
0.9560 USDT |
1.0010 USDT |
0.9840 USDT |
| 2019-08-01 |
0.9755 USDT |
1,590,984.1660 ONT |
0.9690 USDT |
0.9580 USDT |
1.0030 USDT |
0.9820 USDT |
| 2019-07-31 |
0.9865 USDT |
1,237,043.0700 ONT |
1.0010 USDT |
0.9570 USDT |
1.0120 USDT |
0.9720 USDT |
| 2019-07-30 |
0.9890 USDT |
1,537,258.6270 ONT |
0.9770 USDT |
0.9540 USDT |
1.0220 USDT |
1.0010 USDT |
| 2019-07-29 |
0.9830 USDT |
1,274,734.5360 ONT |
0.9830 USDT |
0.9490 USDT |
1.0110 USDT |
0.9830 USDT |
| 2019-07-28 |
0.9805 USDT |
2,279,615.5150 ONT |
0.9720 USDT |
0.9280 USDT |
1.0240 USDT |
0.9890 USDT |
| 2019-07-27 |
0.9705 USDT |
1,269,773.8420 ONT |
0.9680 USDT |
0.9500 USDT |
0.9920 USDT |
0.9730 USDT |
| 2019-07-26 |
1.0105 USDT |
3,488,779.9080 ONT |
1.0530 USDT |
0.9370 USDT |
1.0890 USDT |
0.9680 USDT |
| 2019-07-25 |
1.0440 USDT |
2,575,541.9310 ONT |
1.0290 USDT |
1.0010 USDT |
1.0820 USDT |
1.0590 USDT |
| 2019-07-24 |
1.0245 USDT |
3,065,023.3070 ONT |
1.0140 USDT |
0.9640 USDT |
1.0630 USDT |
1.0350 USDT |
| 2019-07-23 |
0.9700 USDT |
2,186,862.0880 ONT |
0.9260 USDT |
0.9030 USDT |
1.0200 USDT |
1.0140 USDT |
| 2019-07-22 |
0.9535 USDT |
2,240,281.8840 ONT |
0.9790 USDT |
0.9100 USDT |
1.0000 USDT |
0.9280 USDT |