Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.2422 USDT |
954,112.6846 ONT |
0.2380 USDT |
0.2370 USDT |
0.2408 USDT |
0.2455 USDT |
| 2025-01-01 |
0.2283 USDT |
519,971.8795 ONT |
0.2298 USDT |
0.2236 USDT |
0.2266 USDT |
0.2278 USDT |
| 2024-12-31 |
0.2311 USDT |
498,773.4901 ONT |
0.2347 USDT |
0.2271 USDT |
0.2294 USDT |
0.2326 USDT |
| 2024-12-30 |
0.2376 USDT |
1,442,666.2611 ONT |
0.2355 USDT |
0.2266 USDT |
0.2299 USDT |
0.2395 USDT |
| 2024-12-29 |
0.2436 USDT |
669,616.9133 ONT |
0.2500 USDT |
0.2358 USDT |
0.2367 USDT |
0.2367 USDT |
| 2024-12-28 |
0.2358 USDT |
850,873.8399 ONT |
0.2318 USDT |
0.2313 USDT |
0.2365 USDT |
0.2356 USDT |
| 2024-12-27 |
0.2339 USDT |
939,145.8042 ONT |
0.2290 USDT |
0.2263 USDT |
0.2306 USDT |
0.2373 USDT |
| 2024-12-26 |
0.2356 USDT |
1,189,862.2363 ONT |
0.2481 USDT |
0.2272 USDT |
0.2313 USDT |
0.2303 USDT |
| 2024-12-25 |
0.2510 USDT |
255,723.2063 ONT |
0.2526 USDT |
0.2480 USDT |
0.2514 USDT |
0.2499 USDT |
| 2024-12-24 |
0.2427 USDT |
1,366,061.1374 ONT |
0.2367 USDT |
0.2321 USDT |
0.2356 USDT |
0.2554 USDT |
| 2024-12-23 |
0.2250 USDT |
1,065,066.5800 ONT |
0.2258 USDT |
0.2171 USDT |
0.2242 USDT |
0.2253 USDT |
| 2024-12-22 |
0.2267 USDT |
1,999,060.8365 ONT |
0.2193 USDT |
0.2171 USDT |
0.2223 USDT |
0.2257 USDT |
| 2024-12-21 |
0.2324 USDT |
1,604,062.8748 ONT |
0.2302 USDT |
0.2195 USDT |
0.2227 USDT |
0.2199 USDT |
| 2024-12-20 |
0.2158 USDT |
6,124,606.5954 ONT |
0.2155 USDT |
0.1950 USDT |
0.2075 USDT |
0.2250 USDT |
| 2024-12-19 |
0.2283 USDT |
6,975,555.3625 ONT |
0.2331 USDT |
0.2100 USDT |
0.2188 USDT |
0.2179 USDT |
| 2024-12-18 |
0.2491 USDT |
3,100,451.9381 ONT |
0.2610 USDT |
0.2320 USDT |
0.2385 USDT |
0.2343 USDT |
| 2024-12-17 |
0.2716 USDT |
1,634,193.0077 ONT |
0.2763 USDT |
0.2505 USDT |
0.2682 USDT |
0.2675 USDT |
| 2024-12-16 |
0.2760 USDT |
1,993,893.5096 ONT |
0.2850 USDT |
0.2653 USDT |
0.2683 USDT |
0.2825 USDT |
| 2024-12-15 |
0.2729 USDT |
615,097.5186 ONT |
0.2744 USDT |
0.2678 USDT |
0.2714 USDT |
0.2729 USDT |
| 2024-12-14 |
0.2855 USDT |
1,180,545.2238 ONT |
0.2918 USDT |
0.2726 USDT |
0.2766 USDT |
0.2744 USDT |
| 2024-12-13 |
0.2880 USDT |
1,288,201.9906 ONT |
0.2920 USDT |
0.2818 USDT |
0.2857 USDT |
0.2874 USDT |
| 2024-12-12 |
0.2939 USDT |
1,975,156.0474 ONT |
0.2877 USDT |
0.2829 USDT |
0.2895 USDT |
0.2938 USDT |
| 2024-12-11 |
0.2753 USDT |
4,393,546.2912 ONT |
0.2708 USDT |
0.2589 USDT |
0.2678 USDT |
0.2873 USDT |
| 2024-12-10 |
0.2742 USDT |
2,361,039.6151 ONT |
0.2825 USDT |
0.2590 USDT |
0.2715 USDT |
0.2793 USDT |
| 2024-12-09 |
0.3263 USDT |
2,046,678.0130 ONT |
0.3518 USDT |
0.3062 USDT |
0.3136 USDT |
0.3216 USDT |
| 2024-12-08 |
0.3446 USDT |
1,840,845.7066 ONT |
0.3456 USDT |
0.3366 USDT |
0.3417 USDT |
0.3449 USDT |
| 2024-12-07 |
0.3540 USDT |
1,505,972.7467 ONT |
0.3517 USDT |
0.3474 USDT |
0.3517 USDT |
0.3502 USDT |
| 2024-12-06 |
0.3495 USDT |
1,466,262.5344 ONT |
0.3450 USDT |
0.3403 USDT |
0.3478 USDT |
0.3422 USDT |
| 2024-12-05 |
0.3524 USDT |
3,185,035.9315 ONT |
0.3553 USDT |
0.3404 USDT |
0.3500 USDT |
0.3542 USDT |
| 2024-12-04 |
0.3703 USDT |
3,433,545.4137 ONT |
0.3930 USDT |
0.3561 USDT |
0.3650 USDT |
0.3624 USDT |
| 2024-12-03 |
0.3253 USDT |
5,300,023.2375 ONT |
0.3099 USDT |
0.2990 USDT |
0.3167 USDT |
0.3382 USDT |
| 2024-12-02 |
0.2935 USDT |
3,163,135.1990 ONT |
0.2942 USDT |
0.2786 USDT |
0.2845 USDT |
0.2938 USDT |
| 2024-12-01 |
0.2849 USDT |
1,719,679.9013 ONT |
0.2884 USDT |
0.2787 USDT |
0.2819 USDT |
0.2884 USDT |
| 2024-11-30 |
0.2818 USDT |
1,610,099.8163 ONT |
0.2833 USDT |
0.2760 USDT |
0.2803 USDT |
0.2883 USDT |
| 2024-11-29 |
0.2683 USDT |
1,247,424.5683 ONT |
0.2682 USDT |
0.2612 USDT |
0.2637 USDT |
0.2762 USDT |
| 2024-11-28 |
0.2664 USDT |
1,664,445.0892 ONT |
0.2722 USDT |
0.2615 USDT |
0.2652 USDT |
0.2645 USDT |
| 2024-11-27 |
0.2624 USDT |
1,717,656.4349 ONT |
0.2627 USDT |
0.2578 USDT |
0.2612 USDT |
0.2669 USDT |
| 2024-11-26 |
0.2573 USDT |
3,704,896.5136 ONT |
0.2555 USDT |
0.2427 USDT |
0.2495 USDT |
0.2629 USDT |
| 2024-11-25 |
0.2582 USDT |
925,786.7302 ONT |
0.2615 USDT |
0.2510 USDT |
0.2585 USDT |
0.2621 USDT |
| 2024-11-24 |
0.2580 USDT |
3,522,568.8699 ONT |
0.2494 USDT |
0.2390 USDT |
0.2481 USDT |
0.2420 USDT |
| 2024-11-23 |
0.2502 USDT |
3,936,371.9215 ONT |
0.2420 USDT |
0.2387 USDT |
0.2478 USDT |
0.2491 USDT |
| 2024-11-22 |
0.2323 USDT |
3,074,686.8992 ONT |
0.2316 USDT |
0.2253 USDT |
0.2294 USDT |
0.2362 USDT |
| 2024-11-21 |
0.2188 USDT |
3,158,800.3762 ONT |
0.2130 USDT |
0.2071 USDT |
0.2142 USDT |
0.2218 USDT |
| 2024-11-20 |
0.2174 USDT |
4,120,991.8863 ONT |
0.2272 USDT |
0.2098 USDT |
0.2132 USDT |
0.2176 USDT |
| 2024-11-19 |
0.2307 USDT |
3,323,536.7447 ONT |
0.2302 USDT |
0.2220 USDT |
0.2241 USDT |
0.2233 USDT |
| 2024-11-18 |
0.2232 USDT |
4,393,150.1535 ONT |
0.2148 USDT |
0.2124 USDT |
0.2161 USDT |
0.2288 USDT |
| 2024-11-17 |
0.2234 USDT |
1,851,923.5222 ONT |
0.2319 USDT |
0.2172 USDT |
0.2224 USDT |
0.2203 USDT |
| 2024-11-16 |
0.2146 USDT |
3,648,228.9513 ONT |
0.2082 USDT |
0.2069 USDT |
0.2098 USDT |
0.2211 USDT |
| 2024-11-15 |
0.1974 USDT |
4,125,098.3183 ONT |
0.1953 USDT |
0.1900 USDT |
0.1963 USDT |
0.2013 USDT |
| 2024-11-14 |
0.2022 USDT |
6,665,778.2193 ONT |
0.2034 USDT |
0.1929 USDT |
0.1978 USDT |
0.1976 USDT |