Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
0.5987 USDT |
478,214.8230 ONT |
0.5881 USDT |
0.5852 USDT |
0.5923 USDT |
0.6110 USDT |
| 2022-01-10 |
0.5863 USDT |
1,307,301.5023 ONT |
0.6117 USDT |
0.5663 USDT |
0.5853 USDT |
0.5886 USDT |
| 2022-01-09 |
0.5984 USDT |
360,840.6271 ONT |
0.5897 USDT |
0.5861 USDT |
0.5965 USDT |
0.6154 USDT |
| 2022-01-08 |
0.5967 USDT |
1,163,895.4029 ONT |
0.6149 USDT |
0.5684 USDT |
0.5868 USDT |
0.5950 USDT |
| 2022-01-07 |
0.6127 USDT |
2,319,931.7525 ONT |
0.6277 USDT |
0.5879 USDT |
0.5997 USDT |
0.6144 USDT |
| 2022-01-06 |
0.6215 USDT |
1,488,676.6409 ONT |
0.6300 USDT |
0.6083 USDT |
0.6192 USDT |
0.6294 USDT |
| 2022-01-05 |
0.6814 USDT |
1,327,213.0047 ONT |
0.6735 USDT |
0.6464 USDT |
0.6608 USDT |
0.6559 USDT |
| 2022-01-04 |
0.6790 USDT |
344,820.2739 ONT |
0.6872 USDT |
0.6675 USDT |
0.6742 USDT |
0.6741 USDT |
| 2022-01-03 |
0.6962 USDT |
532,589.2962 ONT |
0.7025 USDT |
0.6710 USDT |
0.6873 USDT |
0.6732 USDT |
| 2022-01-02 |
0.6890 USDT |
569,842.3014 ONT |
0.6756 USDT |
0.6701 USDT |
0.6754 USDT |
0.6934 USDT |
| 2022-01-01 |
0.6665 USDT |
449,666.4242 ONT |
0.6591 USDT |
0.6568 USDT |
0.6619 USDT |
0.6739 USDT |
| 2021-12-31 |
0.6699 USDT |
1,161,543.2384 ONT |
0.6687 USDT |
0.6418 USDT |
0.6503 USDT |
0.6427 USDT |
| 2021-12-30 |
0.6610 USDT |
735,690.7654 ONT |
0.6573 USDT |
0.6438 USDT |
0.6527 USDT |
0.6694 USDT |
| 2021-12-29 |
0.6782 USDT |
1,009,534.6794 ONT |
0.6908 USDT |
0.6612 USDT |
0.6719 USDT |
0.6667 USDT |
| 2021-12-28 |
0.7108 USDT |
1,434,326.0880 ONT |
0.7547 USDT |
0.6824 USDT |
0.6928 USDT |
0.6963 USDT |
| 2021-12-27 |
0.7638 USDT |
679,696.8871 ONT |
0.7488 USDT |
0.7438 USDT |
0.7482 USDT |
0.7717 USDT |
| 2021-12-26 |
0.7344 USDT |
612,798.6974 ONT |
0.7426 USDT |
0.7200 USDT |
0.7253 USDT |
0.7492 USDT |
| 2021-12-25 |
0.7406 USDT |
536,498.4979 ONT |
0.7392 USDT |
0.7312 USDT |
0.7374 USDT |
0.7412 USDT |
| 2021-12-24 |
0.7490 USDT |
742,790.2717 ONT |
0.7474 USDT |
0.7345 USDT |
0.7437 USDT |
0.7425 USDT |
| 2021-12-23 |
0.7210 USDT |
764,720.0201 ONT |
0.7113 USDT |
0.7012 USDT |
0.7087 USDT |
0.7455 USDT |
| 2021-12-22 |
0.7123 USDT |
433,778.7053 ONT |
0.7005 USDT |
0.6958 USDT |
0.7034 USDT |
0.7113 USDT |
| 2021-12-21 |
0.6873 USDT |
709,271.3929 ONT |
0.6736 USDT |
0.6657 USDT |
0.6709 USDT |
0.7047 USDT |
| 2021-12-20 |
0.6729 USDT |
909,967.6287 ONT |
0.6908 USDT |
0.6495 USDT |
0.6616 USDT |
0.6737 USDT |
| 2021-12-19 |
0.6864 USDT |
862,157.2595 ONT |
0.6805 USDT |
0.6731 USDT |
0.6797 USDT |
0.6931 USDT |
| 2021-12-18 |
0.6811 USDT |
358,175.4589 ONT |
0.6716 USDT |
0.6623 USDT |
0.6710 USDT |
0.6805 USDT |
| 2021-12-17 |
0.6753 USDT |
1,391,018.4326 ONT |
0.6738 USDT |
0.6509 USDT |
0.6719 USDT |
0.6736 USDT |
| 2021-12-16 |
0.7012 USDT |
665,021.3491 ONT |
0.6969 USDT |
0.6842 USDT |
0.6905 USDT |
0.6892 USDT |
| 2021-12-15 |
0.6780 USDT |
1,814,494.2419 ONT |
0.6756 USDT |
0.6404 USDT |
0.6487 USDT |
0.7015 USDT |
| 2021-12-14 |
0.6589 USDT |
1,872,648.0103 ONT |
0.6541 USDT |
0.6415 USDT |
0.6569 USDT |
0.6798 USDT |
| 2021-12-13 |
0.6900 USDT |
2,521,645.6925 ONT |
0.7259 USDT |
0.6486 USDT |
0.6616 USDT |
0.6545 USDT |
| 2021-12-12 |
0.7208 USDT |
1,676,519.1862 ONT |
0.7366 USDT |
0.7057 USDT |
0.7147 USDT |
0.7313 USDT |
| 2021-12-11 |
0.7144 USDT |
2,043,721.7179 ONT |
0.6873 USDT |
0.6777 USDT |
0.7042 USDT |
0.7260 USDT |
| 2021-12-10 |
0.7171 USDT |
2,677,536.4146 ONT |
0.7151 USDT |
0.6943 USDT |
0.7066 USDT |
0.7066 USDT |
| 2021-12-09 |
0.7591 USDT |
3,147,673.9617 ONT |
0.8075 USDT |
0.7186 USDT |
0.7297 USDT |
0.7320 USDT |
| 2021-12-08 |
0.7868 USDT |
5,353,794.2937 ONT |
0.7613 USDT |
0.7485 USDT |
0.7687 USDT |
0.8051 USDT |
| 2021-12-07 |
0.7647 USDT |
3,582,858.1513 ONT |
0.7577 USDT |
0.7422 USDT |
0.7583 USDT |
0.7605 USDT |
| 2021-12-06 |
0.7092 USDT |
8,759,200.3709 ONT |
0.7334 USDT |
0.6614 USDT |
0.6796 USDT |
0.7586 USDT |
| 2021-12-05 |
0.7457 USDT |
6,717,788.1580 ONT |
0.7918 USDT |
0.7034 USDT |
0.7257 USDT |
0.7311 USDT |
| 2021-12-04 |
0.7698 USDT |
15,008,262.3305 ONT |
0.9481 USDT |
0.5960 USDT |
0.7426 USDT |
0.7850 USDT |
| 2021-12-03 |
1.0245 USDT |
12,951,897.7279 ONT |
1.0026 USDT |
0.9188 USDT |
0.9507 USDT |
0.9462 USDT |
| 2021-12-02 |
0.9818 USDT |
3,992,190.1832 ONT |
0.9747 USDT |
0.9338 USDT |
0.9524 USDT |
1.0070 USDT |
| 2021-12-01 |
0.9867 USDT |
1,728,478.3115 ONT |
0.9814 USDT |
0.9589 USDT |
0.9700 USDT |
0.9595 USDT |
| 2021-11-30 |
1.0067 USDT |
3,094,168.7881 ONT |
1.0463 USDT |
0.9813 USDT |
0.9897 USDT |
0.9850 USDT |
| 2021-11-29 |
1.0041 USDT |
2,911,687.7856 ONT |
0.9919 USDT |
0.9740 USDT |
0.9809 USDT |
1.0432 USDT |
| 2021-11-28 |
0.9743 USDT |
4,708,234.2719 ONT |
1.0421 USDT |
0.9250 USDT |
0.9504 USDT |
0.9892 USDT |
| 2021-11-27 |
1.0476 USDT |
7,173,188.5468 ONT |
0.9697 USDT |
0.9628 USDT |
0.9949 USDT |
1.0380 USDT |
| 2021-11-26 |
0.9613 USDT |
8,541,516.6969 ONT |
1.0178 USDT |
0.9064 USDT |
0.9333 USDT |
0.9697 USDT |
| 2021-11-25 |
0.9847 USDT |
1,953,419.8503 ONT |
0.9548 USDT |
0.9437 USDT |
0.9587 USDT |
1.0107 USDT |
| 2021-11-24 |
0.9652 USDT |
2,480,926.1268 ONT |
1.0000 USDT |
0.9350 USDT |
0.9469 USDT |
0.9497 USDT |
| 2021-11-23 |
0.9592 USDT |
5,004,385.7951 ONT |
0.9443 USDT |
0.9367 USDT |
0.9510 USDT |
0.9898 USDT |