Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
0.8813 USDT |
6,703,674.2050 ONT |
0.8452 USDT |
0.8275 USDT |
0.8381 USDT |
0.8837 USDT |
| 2021-10-02 |
0.8465 USDT |
3,014,390.6622 ONT |
0.8468 USDT |
0.8283 USDT |
0.8387 USDT |
0.8584 USDT |
| 2021-10-01 |
0.8148 USDT |
5,591,290.5516 ONT |
0.7778 USDT |
0.7720 USDT |
0.7937 USDT |
0.8474 USDT |
| 2021-09-30 |
0.7549 USDT |
3,131,019.7745 ONT |
0.7302 USDT |
0.7272 USDT |
0.7429 USDT |
0.7691 USDT |
| 2021-09-29 |
0.7364 USDT |
3,493,739.0444 ONT |
0.7132 USDT |
0.7082 USDT |
0.7243 USDT |
0.7278 USDT |
| 2021-09-28 |
0.7356 USDT |
4,127,519.2292 ONT |
0.7469 USDT |
0.7119 USDT |
0.7214 USDT |
0.7277 USDT |
| 2021-09-27 |
0.7846 USDT |
3,502,363.1761 ONT |
0.7845 USDT |
0.7459 USDT |
0.7576 USDT |
0.7660 USDT |
| 2021-09-26 |
0.7684 USDT |
6,479,450.7038 ONT |
0.8078 USDT |
0.7303 USDT |
0.7488 USDT |
0.7930 USDT |
| 2021-09-25 |
0.8131 USDT |
3,824,376.3725 ONT |
0.8237 USDT |
0.7900 USDT |
0.8067 USDT |
0.8037 USDT |
| 2021-09-24 |
0.8337 USDT |
6,727,109.2852 ONT |
0.8975 USDT |
0.7680 USDT |
0.8042 USDT |
0.8300 USDT |
| 2021-09-23 |
0.8772 USDT |
2,723,269.8321 ONT |
0.8773 USDT |
0.8513 USDT |
0.8650 USDT |
0.8827 USDT |
| 2021-09-22 |
0.8283 USDT |
4,955,450.3540 ONT |
0.7820 USDT |
0.7582 USDT |
0.7971 USDT |
0.8733 USDT |
| 2021-09-21 |
0.8291 USDT |
6,625,764.3278 ONT |
0.8400 USDT |
0.7783 USDT |
0.7978 USDT |
0.7783 USDT |
| 2021-09-20 |
0.8854 USDT |
9,032,862.6276 ONT |
0.9766 USDT |
0.8158 USDT |
0.8520 USDT |
0.8577 USDT |
| 2021-09-19 |
0.9895 USDT |
4,608,649.0027 ONT |
1.0109 USDT |
0.9647 USDT |
0.9791 USDT |
0.9712 USDT |
| 2021-09-18 |
1.0148 USDT |
3,407,018.1055 ONT |
1.0003 USDT |
0.9775 USDT |
1.0035 USDT |
1.0040 USDT |
| 2021-09-17 |
1.0039 USDT |
5,318,400.8848 ONT |
1.0139 USDT |
0.9672 USDT |
0.9860 USDT |
0.9969 USDT |
| 2021-09-16 |
1.0244 USDT |
5,513,003.4983 ONT |
1.0531 USDT |
0.9840 USDT |
1.0087 USDT |
1.0052 USDT |
| 2021-09-15 |
1.0191 USDT |
5,357,564.2785 ONT |
1.0155 USDT |
0.9891 USDT |
1.0032 USDT |
1.0491 USDT |
| 2021-09-14 |
0.9887 USDT |
6,045,422.3854 ONT |
0.9591 USDT |
0.9477 USDT |
0.9672 USDT |
1.0050 USDT |
| 2021-09-13 |
0.9498 USDT |
10,466,165.0711 ONT |
1.0123 USDT |
0.9018 USDT |
0.9381 USDT |
0.9607 USDT |
| 2021-09-12 |
0.9982 USDT |
4,172,183.3446 ONT |
0.9856 USDT |
0.9568 USDT |
0.9696 USDT |
0.9994 USDT |
| 2021-09-11 |
0.9699 USDT |
5,136,844.8762 ONT |
0.9534 USDT |
0.9392 USDT |
0.9619 USDT |
0.9740 USDT |
| 2021-09-10 |
0.9992 USDT |
11,694,911.6149 ONT |
1.0304 USDT |
0.9241 USDT |
0.9508 USDT |
0.9443 USDT |
| 2021-09-09 |
1.0115 USDT |
10,265,383.0545 ONT |
0.9964 USDT |
0.9678 USDT |
0.9876 USDT |
1.0198 USDT |
| 2021-09-08 |
0.9568 USDT |
11,042,556.8620 ONT |
0.9937 USDT |
0.8805 USDT |
0.9298 USDT |
0.9824 USDT |
| 2021-09-07 |
1.0606 USDT |
22,265,000.3298 ONT |
1.2910 USDT |
0.8311 USDT |
0.9808 USDT |
0.9581 USDT |
| 2021-09-06 |
1.2914 USDT |
8,872,950.5875 ONT |
1.3245 USDT |
1.2427 USDT |
1.2784 USDT |
1.2884 USDT |
| 2021-09-05 |
1.2575 USDT |
11,737,793.1030 ONT |
1.2305 USDT |
1.2131 USDT |
1.2469 USDT |
1.2887 USDT |
| 2021-09-04 |
1.2082 USDT |
7,554,567.2980 ONT |
1.1875 USDT |
1.1729 USDT |
1.1866 USDT |
1.2236 USDT |
| 2021-09-03 |
1.1640 USDT |
6,410,004.9406 ONT |
1.1653 USDT |
1.1205 USDT |
1.1396 USDT |
1.1889 USDT |
| 2021-09-02 |
1.1252 USDT |
7,033,150.6078 ONT |
1.1102 USDT |
1.0937 USDT |
1.1038 USDT |
1.1619 USDT |
| 2021-09-01 |
1.0641 USDT |
4,681,495.7548 ONT |
1.0429 USDT |
1.0199 USDT |
1.0320 USDT |
1.0962 USDT |
| 2021-08-31 |
1.0453 USDT |
6,330,836.7360 ONT |
1.0245 USDT |
1.0146 USDT |
1.0265 USDT |
1.0381 USDT |
| 2021-08-30 |
1.0400 USDT |
3,200,783.1064 ONT |
1.0751 USDT |
1.0081 USDT |
1.0262 USDT |
1.0434 USDT |
| 2021-08-29 |
1.0776 USDT |
2,728,271.5235 ONT |
1.0953 USDT |
1.0521 USDT |
1.0655 USDT |
1.0686 USDT |
| 2021-08-28 |
1.0847 USDT |
2,993,106.6957 ONT |
1.0920 USDT |
1.0614 USDT |
1.0769 USDT |
1.0870 USDT |
| 2021-08-27 |
1.0338 USDT |
4,362,564.3241 ONT |
1.0377 USDT |
0.9892 USDT |
1.0081 USDT |
1.0844 USDT |
| 2021-08-26 |
1.0724 USDT |
5,686,230.6243 ONT |
1.1346 USDT |
1.0218 USDT |
1.0407 USDT |
1.0425 USDT |
| 2021-08-25 |
1.0857 USDT |
4,971,315.2468 ONT |
1.0969 USDT |
1.0335 USDT |
1.0520 USDT |
1.1043 USDT |
| 2021-08-24 |
1.2078 USDT |
20,175,732.8373 ONT |
1.1692 USDT |
1.0702 USDT |
1.1141 USDT |
1.1162 USDT |
| 2021-08-23 |
1.1577 USDT |
9,264,806.3308 ONT |
1.1344 USDT |
1.1265 USDT |
1.1426 USDT |
1.1613 USDT |
| 2021-08-22 |
1.1069 USDT |
8,764,869.9118 ONT |
1.0707 USDT |
1.0620 USDT |
1.0734 USDT |
1.1366 USDT |
| 2021-08-21 |
1.0764 USDT |
4,106,263.6899 ONT |
1.0881 USDT |
1.0442 USDT |
1.0639 USDT |
1.0722 USDT |
| 2021-08-20 |
1.0600 USDT |
4,218,839.9573 ONT |
1.0534 USDT |
1.0396 USDT |
1.0551 USDT |
1.0725 USDT |
| 2021-08-19 |
1.0017 USDT |
6,482,681.3147 ONT |
0.9873 USDT |
0.9645 USDT |
0.9843 USDT |
1.0426 USDT |
| 2021-08-18 |
0.9875 USDT |
7,127,391.5045 ONT |
1.0054 USDT |
0.9422 USDT |
0.9712 USDT |
0.9714 USDT |
| 2021-08-17 |
1.0616 USDT |
6,543,114.3391 ONT |
1.0796 USDT |
0.9941 USDT |
1.0277 USDT |
1.0013 USDT |
| 2021-08-16 |
1.1236 USDT |
8,681,128.4837 ONT |
1.1318 USDT |
1.0504 USDT |
1.0893 USDT |
1.0847 USDT |
| 2021-08-15 |
1.0651 USDT |
6,556,980.8697 ONT |
1.0847 USDT |
1.0189 USDT |
1.0407 USDT |
1.1072 USDT |