Identifier on DigiFinex: usdt_ont
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
1.3230 USDT |
1,838,567.2170 ONT |
1.3330 USDT |
1.2830 USDT |
1.3570 USDT |
1.3130 USDT |
| 2019-04-11 |
1.3145 USDT |
4,643,125.4950 ONT |
1.2960 USDT |
1.2260 USDT |
1.3770 USDT |
1.3330 USDT |
| 2019-04-10 |
1.3975 USDT |
7,082,009.3680 ONT |
1.5060 USDT |
1.2180 USDT |
1.5260 USDT |
1.2890 USDT |
| 2019-04-09 |
1.4625 USDT |
3,253,992.0290 ONT |
1.4270 USDT |
1.4250 USDT |
1.5340 USDT |
1.4980 USDT |
| 2019-04-08 |
1.4610 USDT |
4,184,419.5410 ONT |
1.4890 USDT |
1.3900 USDT |
1.5150 USDT |
1.4330 USDT |
| 2019-04-07 |
1.5105 USDT |
7,498,007.8990 ONT |
1.5330 USDT |
1.4090 USDT |
1.5950 USDT |
1.4880 USDT |
| 2019-04-06 |
1.5695 USDT |
4,200,919.4500 ONT |
1.6060 USDT |
1.5280 USDT |
1.6190 USDT |
1.5330 USDT |
| 2019-04-05 |
1.5990 USDT |
2,934,720.3020 ONT |
1.5970 USDT |
1.5490 USDT |
1.6270 USDT |
1.6010 USDT |
| 2019-04-04 |
1.5790 USDT |
7,417,646.7370 ONT |
1.5610 USDT |
1.4920 USDT |
1.6490 USDT |
1.5970 USDT |
| 2019-04-03 |
1.5205 USDT |
14,386,324.1410 ONT |
1.4800 USDT |
1.4030 USDT |
1.6860 USDT |
1.5610 USDT |
| 2019-04-02 |
1.4485 USDT |
7,862,974.7630 ONT |
1.4100 USDT |
1.3760 USDT |
1.5400 USDT |
1.4870 USDT |
| 2019-04-01 |
1.3610 USDT |
10,132,555.4350 ONT |
1.3200 USDT |
1.2740 USDT |
1.4460 USDT |
1.4020 USDT |
| 2019-03-31 |
1.2990 USDT |
4,032,791.7200 ONT |
1.2800 USDT |
1.2710 USDT |
1.3870 USDT |
1.3180 USDT |
| 2019-03-30 |
1.2750 USDT |
2,716,159.4930 ONT |
1.2760 USDT |
1.2560 USDT |
1.3130 USDT |
1.2740 USDT |
| 2019-03-29 |
1.2555 USDT |
4,870,778.3240 ONT |
1.2300 USDT |
1.2270 USDT |
1.3330 USDT |
1.2810 USDT |
| 2019-03-28 |
1.2315 USDT |
3,131,534.4200 ONT |
1.2330 USDT |
1.2100 USDT |
1.2560 USDT |
1.2300 USDT |
| 2019-03-27 |
1.2470 USDT |
3,162,876.0850 ONT |
1.2600 USDT |
1.2000 USDT |
1.2720 USDT |
1.2340 USDT |
| 2019-03-26 |
1.1955 USDT |
5,378,063.5670 ONT |
1.1380 USDT |
1.1330 USDT |
1.2690 USDT |
1.2530 USDT |
| 2019-03-25 |
1.1490 USDT |
5,762,033.8790 ONT |
1.1650 USDT |
1.0980 USDT |
1.1990 USDT |
1.1330 USDT |
| 2019-03-24 |
1.1920 USDT |
4,293,352.4360 ONT |
1.2190 USDT |
1.1550 USDT |
1.2700 USDT |
1.1650 USDT |
| 2019-03-23 |
1.2465 USDT |
4,024,208.4240 ONT |
1.2780 USDT |
1.2030 USDT |
1.2780 USDT |
1.2150 USDT |
| 2019-03-22 |
1.2920 USDT |
6,109,461.0310 ONT |
1.3060 USDT |
1.2420 USDT |
1.3290 USDT |
1.2780 USDT |
| 2019-03-21 |
1.2750 USDT |
10,463,220.5220 ONT |
1.2510 USDT |
1.1910 USDT |
1.3480 USDT |
1.2990 USDT |
| 2019-03-20 |
1.2505 USDT |
21,816,083.9970 ONT |
1.2490 USDT |
1.1620 USDT |
1.4070 USDT |
1.2520 USDT |
| 2019-03-19 |
1.1710 USDT |
5,577,447.3910 ONT |
1.1000 USDT |
1.0780 USDT |
1.2530 USDT |
1.2420 USDT |
| 2019-03-18 |
1.0935 USDT |
3,182,427.1450 ONT |
1.0830 USDT |
1.0580 USDT |
1.1310 USDT |
1.1040 USDT |
| 2019-03-17 |
1.0735 USDT |
6,039,458.6420 ONT |
1.0640 USDT |
1.0450 USDT |
1.1540 USDT |
1.0830 USDT |
| 2019-03-16 |
1.0640 USDT |
3,090,639.6680 ONT |
1.0590 USDT |
1.0240 USDT |
1.0820 USDT |
1.0690 USDT |
| 2019-03-15 |
1.0330 USDT |
4,925,349.8470 ONT |
1.0110 USDT |
0.9960 USDT |
1.0890 USDT |
1.0550 USDT |
| 2019-03-14 |
0.9975 USDT |
2,324,499.9040 ONT |
0.9840 USDT |
0.9730 USDT |
1.0210 USDT |
1.0110 USDT |
| 2019-03-13 |
1.0070 USDT |
4,522,480.1030 ONT |
1.0300 USDT |
0.9580 USDT |
1.0300 USDT |
0.9840 USDT |
| 2019-03-12 |
0.9965 USDT |
9,473,586.3680 ONT |
0.9640 USDT |
0.9210 USDT |
1.0620 USDT |
1.0290 USDT |
| 2019-03-11 |
0.9340 USDT |
4,377,816.4110 ONT |
0.9040 USDT |
0.8710 USDT |
0.9860 USDT |
0.9640 USDT |
| 2019-03-10 |
0.9190 USDT |
3,447,327.2760 ONT |
0.9360 USDT |
0.8800 USDT |
0.9760 USDT |
0.9020 USDT |
| 2019-03-09 |
0.9610 USDT |
3,053,870.6060 ONT |
0.9870 USDT |
0.9270 USDT |
0.9990 USDT |
0.9350 USDT |
| 2019-03-08 |
0.9935 USDT |
5,978,574.2650 ONT |
0.9950 USDT |
0.9610 USDT |
1.0620 USDT |
0.9920 USDT |
| 2019-03-07 |
0.9695 USDT |
7,772,373.4290 ONT |
0.9440 USDT |
0.9420 USDT |
1.0470 USDT |
0.9950 USDT |
| 2019-03-06 |
0.9255 USDT |
7,047,045.0380 ONT |
0.9070 USDT |
0.8840 USDT |
0.9870 USDT |
0.9440 USDT |
| 2019-03-05 |
0.8915 USDT |
5,640,943.2350 ONT |
0.8800 USDT |
0.8770 USDT |
0.9250 USDT |
0.9030 USDT |
| 2019-03-04 |
0.8400 USDT |
5,356,426.6820 ONT |
0.7960 USDT |
0.7660 USDT |
0.8940 USDT |
0.8840 USDT |
| 2019-03-03 |
0.8365 USDT |
4,740,721.6480 ONT |
0.8770 USDT |
0.7720 USDT |
0.8850 USDT |
0.7960 USDT |
| 2019-03-02 |
0.8810 USDT |
1,773,344.5620 ONT |
0.8810 USDT |
0.8610 USDT |
0.8990 USDT |
0.8810 USDT |
| 2019-03-01 |
0.9030 USDT |
4,542,466.8670 ONT |
0.9250 USDT |
0.8630 USDT |
0.9540 USDT |
0.8810 USDT |
| 2019-02-28 |
0.9150 USDT |
3,013,592.5290 ONT |
0.9100 USDT |
0.8870 USDT |
0.9410 USDT |
0.9200 USDT |
| 2019-02-27 |
0.8940 USDT |
6,376,192.7160 ONT |
0.8790 USDT |
0.8610 USDT |
0.9510 USDT |
0.9090 USDT |
| 2019-02-26 |
0.8970 USDT |
5,600,371.7190 ONT |
0.9150 USDT |
0.8500 USDT |
0.9220 USDT |
0.8790 USDT |
| 2019-02-25 |
0.9525 USDT |
12,752,979.5500 ONT |
0.9850 USDT |
0.8910 USDT |
1.0450 USDT |
0.9200 USDT |
| 2019-02-24 |
0.9455 USDT |
25,122,352.0990 ONT |
0.9110 USDT |
0.8420 USDT |
1.0500 USDT |
0.9800 USDT |
| 2019-02-23 |
0.9415 USDT |
26,590,821.2630 ONT |
0.9660 USDT |
0.9010 USDT |
1.1990 USDT |
0.9170 USDT |
| 2019-02-22 |
0.8715 USDT |
14,395,536.3470 ONT |
0.7730 USDT |
0.7730 USDT |
0.9760 USDT |
0.9700 USDT |