Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.5681 USDT |
904,260.9806 ONT |
0.5727 USDT |
0.5532 USDT |
0.5640 USDT |
0.5741 USDT |
| 2022-03-01 |
0.5693 USDT |
1,110,814.7906 ONT |
0.5729 USDT |
0.5507 USDT |
0.5643 USDT |
0.5682 USDT |
| 2022-02-28 |
0.5270 USDT |
1,413,343.7041 ONT |
0.5357 USDT |
0.5002 USDT |
0.5113 USDT |
0.5509 USDT |
| 2022-02-27 |
0.5060 USDT |
492,096.9026 ONT |
0.5115 USDT |
0.4900 USDT |
0.4951 USDT |
0.5077 USDT |
| 2022-02-26 |
0.5122 USDT |
328,555.9648 ONT |
0.5072 USDT |
0.5014 USDT |
0.5081 USDT |
0.5096 USDT |
| 2022-02-25 |
0.4858 USDT |
669,523.5533 ONT |
0.4814 USDT |
0.4689 USDT |
0.4783 USDT |
0.4943 USDT |
| 2022-02-24 |
0.4602 USDT |
1,759,900.0151 ONT |
0.4795 USDT |
0.4249 USDT |
0.4376 USDT |
0.4794 USDT |
| 2022-02-23 |
0.5035 USDT |
675,924.7154 ONT |
0.4994 USDT |
0.4771 USDT |
0.4881 USDT |
0.4801 USDT |
| 2022-02-22 |
0.4785 USDT |
534,444.4582 ONT |
0.4813 USDT |
0.4615 USDT |
0.4701 USDT |
0.4858 USDT |
| 2022-02-21 |
0.5219 USDT |
1,205,521.1233 ONT |
0.5070 USDT |
0.5035 USDT |
0.5114 USDT |
0.5144 USDT |
| 2022-02-20 |
0.5147 USDT |
738,570.4413 ONT |
0.5387 USDT |
0.4894 USDT |
0.5002 USDT |
0.5062 USDT |
| 2022-02-19 |
0.5541 USDT |
873,836.5495 ONT |
0.5567 USDT |
0.5292 USDT |
0.5342 USDT |
0.5313 USDT |
| 2022-02-18 |
0.5763 USDT |
2,241,323.0552 ONT |
0.5396 USDT |
0.5357 USDT |
0.5454 USDT |
0.5580 USDT |
| 2022-02-17 |
0.5699 USDT |
803,776.8783 ONT |
0.5921 USDT |
0.5436 USDT |
0.5492 USDT |
0.5454 USDT |
| 2022-02-16 |
0.5810 USDT |
818,672.7570 ONT |
0.5869 USDT |
0.5660 USDT |
0.5707 USDT |
0.5815 USDT |
| 2022-02-15 |
0.5582 USDT |
793,873.8135 ONT |
0.5386 USDT |
0.5379 USDT |
0.5561 USDT |
0.5768 USDT |
| 2022-02-14 |
0.5391 USDT |
1,128,558.1263 ONT |
0.5527 USDT |
0.5232 USDT |
0.5305 USDT |
0.5400 USDT |
| 2022-02-13 |
0.5552 USDT |
2,012,074.8736 ONT |
0.5467 USDT |
0.5329 USDT |
0.5370 USDT |
0.5538 USDT |
| 2022-02-12 |
0.5371 USDT |
789,993.1141 ONT |
0.5392 USDT |
0.5185 USDT |
0.5322 USDT |
0.5358 USDT |
| 2022-02-11 |
0.5693 USDT |
711,719.7622 ONT |
0.5875 USDT |
0.5295 USDT |
0.5385 USDT |
0.5381 USDT |
| 2022-02-10 |
0.6082 USDT |
1,930,069.3173 ONT |
0.5856 USDT |
0.5787 USDT |
0.5904 USDT |
0.5975 USDT |
| 2022-02-09 |
0.5903 USDT |
507,727.7689 ONT |
0.5984 USDT |
0.5811 USDT |
0.5859 USDT |
0.5891 USDT |
| 2022-02-08 |
0.5790 USDT |
930,980.6572 ONT |
0.5864 USDT |
0.5463 USDT |
0.5564 USDT |
0.5951 USDT |
| 2022-02-07 |
0.5775 USDT |
1,083,074.9650 ONT |
0.5703 USDT |
0.5536 USDT |
0.5717 USDT |
0.5889 USDT |
| 2022-02-06 |
0.5593 USDT |
580,395.2994 ONT |
0.5565 USDT |
0.5450 USDT |
0.5531 USDT |
0.5628 USDT |
| 2022-02-05 |
0.5647 USDT |
1,137,186.4815 ONT |
0.5594 USDT |
0.5431 USDT |
0.5522 USDT |
0.5526 USDT |
| 2022-02-04 |
0.5616 USDT |
6,430,703.2067 ONT |
0.4983 USDT |
0.4945 USDT |
0.5009 USDT |
0.5545 USDT |
| 2022-02-03 |
0.4785 USDT |
508,434.9131 ONT |
0.4807 USDT |
0.4670 USDT |
0.4746 USDT |
0.4900 USDT |
| 2022-02-02 |
0.5010 USDT |
1,074,426.1820 ONT |
0.4992 USDT |
0.4754 USDT |
0.4850 USDT |
0.4837 USDT |
| 2022-02-01 |
0.4981 USDT |
534,727.2122 ONT |
0.4843 USDT |
0.4831 USDT |
0.4881 USDT |
0.5044 USDT |
| 2022-01-31 |
0.4683 USDT |
634,879.9319 ONT |
0.4758 USDT |
0.4536 USDT |
0.4576 USDT |
0.4838 USDT |
| 2022-01-30 |
0.4857 USDT |
822,783.6830 ONT |
0.4832 USDT |
0.4647 USDT |
0.4693 USDT |
0.4693 USDT |
| 2022-01-29 |
0.4779 USDT |
245,293.4268 ONT |
0.4724 USDT |
0.4709 USDT |
0.4751 USDT |
0.4834 USDT |
| 2022-01-28 |
0.4593 USDT |
481,139.3931 ONT |
0.4622 USDT |
0.4508 USDT |
0.4578 USDT |
0.4597 USDT |
| 2022-01-27 |
0.4511 USDT |
702,480.1543 ONT |
0.4560 USDT |
0.4356 USDT |
0.4417 USDT |
0.4473 USDT |
| 2022-01-26 |
0.4700 USDT |
1,199,091.2959 ONT |
0.4529 USDT |
0.4495 USDT |
0.4539 USDT |
0.4632 USDT |
| 2022-01-25 |
0.4448 USDT |
680,633.0863 ONT |
0.4453 USDT |
0.4349 USDT |
0.4400 USDT |
0.4469 USDT |
| 2022-01-24 |
0.4277 USDT |
2,165,934.9568 ONT |
0.4706 USDT |
0.4061 USDT |
0.4184 USDT |
0.4445 USDT |
| 2022-01-23 |
0.4610 USDT |
888,617.4846 ONT |
0.4545 USDT |
0.4449 USDT |
0.4516 USDT |
0.4515 USDT |
| 2022-01-22 |
0.4877 USDT |
5,744,858.5945 ONT |
0.4954 USDT |
0.4174 USDT |
0.4462 USDT |
0.4480 USDT |
| 2022-01-21 |
0.5329 USDT |
1,495,396.9635 ONT |
0.5705 USDT |
0.4853 USDT |
0.5068 USDT |
0.5029 USDT |
| 2022-01-20 |
0.5976 USDT |
656,841.6585 ONT |
0.5930 USDT |
0.5680 USDT |
0.5765 USDT |
0.5711 USDT |
| 2022-01-19 |
0.6012 USDT |
607,120.3549 ONT |
0.6156 USDT |
0.5868 USDT |
0.5923 USDT |
0.5963 USDT |
| 2022-01-18 |
0.6105 USDT |
599,612.4924 ONT |
0.6228 USDT |
0.6005 USDT |
0.6051 USDT |
0.6181 USDT |
| 2022-01-17 |
0.6271 USDT |
313,791.9737 ONT |
0.6510 USDT |
0.6116 USDT |
0.6168 USDT |
0.6199 USDT |
| 2022-01-16 |
0.6482 USDT |
423,578.2983 ONT |
0.6467 USDT |
0.6360 USDT |
0.6446 USDT |
0.6502 USDT |
| 2022-01-15 |
0.6396 USDT |
653,193.8274 ONT |
0.6217 USDT |
0.6201 USDT |
0.6277 USDT |
0.6491 USDT |
| 2022-01-14 |
0.6166 USDT |
510,555.2637 ONT |
0.6113 USDT |
0.6008 USDT |
0.6088 USDT |
0.6224 USDT |
| 2022-01-13 |
0.6310 USDT |
466,658.2947 ONT |
0.6370 USDT |
0.6093 USDT |
0.6169 USDT |
0.6154 USDT |
| 2022-01-12 |
0.6273 USDT |
456,658.6910 ONT |
0.6117 USDT |
0.6115 USDT |
0.6155 USDT |
0.6365 USDT |