Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.3008 USDT |
389,714.6486 ONT |
0.2973 USDT |
0.2924 USDT |
0.2958 USDT |
0.2990 USDT |
| 2022-06-08 |
0.3029 USDT |
459,279.5982 ONT |
0.3032 USDT |
0.2928 USDT |
0.2988 USDT |
0.2997 USDT |
| 2022-06-07 |
0.2979 USDT |
867,364.3742 ONT |
0.3133 USDT |
0.2881 USDT |
0.2938 USDT |
0.3025 USDT |
| 2022-06-06 |
0.3200 USDT |
2,720,551.9985 ONT |
0.2938 USDT |
0.2938 USDT |
0.3067 USDT |
0.3072 USDT |
| 2022-06-05 |
0.2913 USDT |
1,026,173.2677 ONT |
0.2802 USDT |
0.2745 USDT |
0.2778 USDT |
0.2955 USDT |
| 2022-06-04 |
0.2780 USDT |
661,088.1522 ONT |
0.2798 USDT |
0.2711 USDT |
0.2744 USDT |
0.2776 USDT |
| 2022-06-03 |
0.2836 USDT |
365,052.7481 ONT |
0.2946 USDT |
0.2742 USDT |
0.2773 USDT |
0.2802 USDT |
| 2022-06-02 |
0.2992 USDT |
1,322,503.1581 ONT |
0.2796 USDT |
0.2764 USDT |
0.2818 USDT |
0.2942 USDT |
| 2022-06-01 |
0.2916 USDT |
844,398.0390 ONT |
0.2946 USDT |
0.2717 USDT |
0.2770 USDT |
0.2815 USDT |
| 2022-05-31 |
0.2885 USDT |
681,566.7889 ONT |
0.2914 USDT |
0.2792 USDT |
0.2881 USDT |
0.2918 USDT |
| 2022-05-30 |
0.2814 USDT |
471,153.5016 ONT |
0.2717 USDT |
0.2695 USDT |
0.2724 USDT |
0.2908 USDT |
| 2022-05-29 |
0.2669 USDT |
470,389.4143 ONT |
0.2660 USDT |
0.2596 USDT |
0.2628 USDT |
0.2710 USDT |
| 2022-05-28 |
0.2668 USDT |
984,499.7254 ONT |
0.2615 USDT |
0.2585 USDT |
0.2647 USDT |
0.2643 USDT |
| 2022-05-27 |
0.2644 USDT |
1,114,550.3820 ONT |
0.2643 USDT |
0.2544 USDT |
0.2611 USDT |
0.2595 USDT |
| 2022-05-26 |
0.2730 USDT |
1,335,970.0719 ONT |
0.2878 USDT |
0.2545 USDT |
0.2666 USDT |
0.2713 USDT |
| 2022-05-25 |
0.2879 USDT |
664,346.3005 ONT |
0.2863 USDT |
0.2812 USDT |
0.2862 USDT |
0.2888 USDT |
| 2022-05-24 |
0.2795 USDT |
702,983.4142 ONT |
0.2799 USDT |
0.2653 USDT |
0.2722 USDT |
0.2870 USDT |
| 2022-05-23 |
0.2978 USDT |
1,253,465.4821 ONT |
0.2876 USDT |
0.2809 USDT |
0.2905 USDT |
0.2825 USDT |
| 2022-05-22 |
0.2809 USDT |
782,168.6707 ONT |
0.2743 USDT |
0.2708 USDT |
0.2743 USDT |
0.2890 USDT |
| 2022-05-21 |
0.2707 USDT |
520,879.7716 ONT |
0.2658 USDT |
0.2586 USDT |
0.2638 USDT |
0.2714 USDT |
| 2022-05-20 |
0.2739 USDT |
1,402,972.6940 ONT |
0.2749 USDT |
0.2608 USDT |
0.2646 USDT |
0.2662 USDT |
| 2022-05-19 |
0.2686 USDT |
1,101,650.6042 ONT |
0.2584 USDT |
0.2481 USDT |
0.2593 USDT |
0.2704 USDT |
| 2022-05-18 |
0.2726 USDT |
778,052.3891 ONT |
0.2876 USDT |
0.2599 USDT |
0.2647 USDT |
0.2634 USDT |
| 2022-05-17 |
0.2807 USDT |
1,012,876.3215 ONT |
0.2735 USDT |
0.2668 USDT |
0.2762 USDT |
0.2854 USDT |
| 2022-05-16 |
0.2797 USDT |
1,687,345.4155 ONT |
0.2876 USDT |
0.2653 USDT |
0.2719 USDT |
0.2784 USDT |
| 2022-05-15 |
0.2739 USDT |
449,011.0575 ONT |
0.2680 USDT |
0.2570 USDT |
0.2617 USDT |
0.2874 USDT |
| 2022-05-14 |
0.2529 USDT |
768,764.9055 ONT |
0.2536 USDT |
0.2373 USDT |
0.2416 USDT |
0.2681 USDT |
| 2022-05-13 |
0.2623 USDT |
1,460,806.2721 ONT |
0.2311 USDT |
0.2278 USDT |
0.2360 USDT |
0.2553 USDT |
| 2022-05-12 |
0.2279 USDT |
2,612,897.7296 ONT |
0.2681 USDT |
0.1910 USDT |
0.2164 USDT |
0.2322 USDT |
| 2022-05-11 |
0.3234 USDT |
2,732,701.9653 ONT |
0.3726 USDT |
0.2551 USDT |
0.2582 USDT |
0.2582 USDT |
| 2022-05-10 |
0.3754 USDT |
1,758,121.9883 ONT |
0.3563 USDT |
0.3438 USDT |
0.3659 USDT |
0.3714 USDT |
| 2022-05-09 |
0.3844 USDT |
1,163,837.8127 ONT |
0.4183 USDT |
0.3584 USDT |
0.3720 USDT |
0.3762 USDT |
| 2022-05-08 |
0.4172 USDT |
609,192.7017 ONT |
0.4220 USDT |
0.4074 USDT |
0.4141 USDT |
0.4214 USDT |
| 2022-05-07 |
0.4319 USDT |
377,099.7309 ONT |
0.4395 USDT |
0.4223 USDT |
0.4289 USDT |
0.4256 USDT |
| 2022-05-06 |
0.4352 USDT |
528,076.9734 ONT |
0.4427 USDT |
0.4220 USDT |
0.4313 USDT |
0.4395 USDT |
| 2022-05-05 |
0.4521 USDT |
697,570.2675 ONT |
0.4905 USDT |
0.4307 USDT |
0.4415 USDT |
0.4390 USDT |
| 2022-05-04 |
0.4666 USDT |
437,390.5599 ONT |
0.4512 USDT |
0.4498 USDT |
0.4541 USDT |
0.4858 USDT |
| 2022-05-03 |
0.4600 USDT |
417,245.2586 ONT |
0.4607 USDT |
0.4416 USDT |
0.4477 USDT |
0.4462 USDT |
| 2022-05-02 |
0.4546 USDT |
367,201.5496 ONT |
0.4654 USDT |
0.4418 USDT |
0.4481 USDT |
0.4566 USDT |
| 2022-05-01 |
0.4434 USDT |
830,823.1689 ONT |
0.4328 USDT |
0.4205 USDT |
0.4351 USDT |
0.4575 USDT |
| 2022-04-30 |
0.4629 USDT |
1,011,108.2114 ONT |
0.4904 USDT |
0.4141 USDT |
0.4584 USDT |
0.4329 USDT |
| 2022-04-29 |
0.5138 USDT |
1,133,993.8299 ONT |
0.5094 USDT |
0.4796 USDT |
0.4875 USDT |
0.4862 USDT |
| 2022-04-28 |
0.5084 USDT |
524,861.7257 ONT |
0.5124 USDT |
0.4977 USDT |
0.5038 USDT |
0.5064 USDT |
| 2022-04-27 |
0.5035 USDT |
537,022.5136 ONT |
0.4933 USDT |
0.4867 USDT |
0.4944 USDT |
0.5143 USDT |
| 2022-04-26 |
0.5288 USDT |
1,426,148.7603 ONT |
0.5217 USDT |
0.4919 USDT |
0.4968 USDT |
0.4962 USDT |
| 2022-04-25 |
0.4988 USDT |
814,155.4060 ONT |
0.5219 USDT |
0.4785 USDT |
0.4851 USDT |
0.5166 USDT |
| 2022-04-24 |
0.5292 USDT |
505,100.6228 ONT |
0.5353 USDT |
0.5159 USDT |
0.5234 USDT |
0.5233 USDT |
| 2022-04-23 |
0.5487 USDT |
722,958.3946 ONT |
0.5607 USDT |
0.5382 USDT |
0.5442 USDT |
0.5455 USDT |
| 2022-04-22 |
0.5748 USDT |
8,693,697.6159 ONT |
0.5280 USDT |
0.5252 USDT |
0.5487 USDT |
0.5658 USDT |
| 2022-04-21 |
0.5443 USDT |
1,003,903.5656 ONT |
0.5396 USDT |
0.5131 USDT |
0.5281 USDT |
0.5204 USDT |