Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-14 |
1.0641 USDT |
8,944,730.3647 ONT |
1.0665 USDT |
1.0211 USDT |
1.0524 USDT |
1.0752 USDT |
| 2021-08-13 |
1.0085 USDT |
7,965,807.3621 ONT |
0.9706 USDT |
0.9522 USDT |
0.9860 USDT |
1.0410 USDT |
| 2021-08-12 |
0.9846 USDT |
8,472,553.8908 ONT |
1.0168 USDT |
0.9213 USDT |
0.9445 USDT |
0.9637 USDT |
| 2021-08-11 |
0.9964 USDT |
13,589,063.1466 ONT |
0.9359 USDT |
0.9359 USDT |
0.9506 USDT |
1.0243 USDT |
| 2021-08-10 |
0.9241 USDT |
6,356,883.7274 ONT |
0.9162 USDT |
0.8962 USDT |
0.9070 USDT |
0.9263 USDT |
| 2021-08-09 |
0.9039 USDT |
8,422,917.4417 ONT |
0.8728 USDT |
0.8607 USDT |
0.8774 USDT |
0.9055 USDT |
| 2021-08-08 |
0.9040 USDT |
5,222,776.0239 ONT |
0.9183 USDT |
0.8481 USDT |
0.8624 USDT |
0.8648 USDT |
| 2021-08-07 |
0.9088 USDT |
8,974,783.2100 ONT |
0.8825 USDT |
0.8680 USDT |
0.8874 USDT |
0.9092 USDT |
| 2021-08-06 |
0.8614 USDT |
5,063,775.7930 ONT |
0.8544 USDT |
0.8295 USDT |
0.8355 USDT |
0.8750 USDT |
| 2021-08-05 |
0.8340 USDT |
2,715,003.7938 ONT |
0.8494 USDT |
0.8046 USDT |
0.8233 USDT |
0.8515 USDT |
| 2021-08-04 |
0.8287 USDT |
3,460,279.7244 ONT |
0.8216 USDT |
0.7887 USDT |
0.7974 USDT |
0.8512 USDT |
| 2021-08-03 |
0.7980 USDT |
2,322,077.5586 ONT |
0.8187 USDT |
0.7726 USDT |
0.7887 USDT |
0.8179 USDT |
| 2021-08-02 |
0.8066 USDT |
2,648,736.6418 ONT |
0.7994 USDT |
0.7845 USDT |
0.8021 USDT |
0.8223 USDT |
| 2021-08-01 |
0.8448 USDT |
4,099,350.1875 ONT |
0.8585 USDT |
0.8148 USDT |
0.8344 USDT |
0.8357 USDT |
| 2021-07-31 |
0.8329 USDT |
8,295,828.9121 ONT |
0.8141 USDT |
0.7872 USDT |
0.8015 USDT |
0.8578 USDT |
| 2021-07-30 |
0.8271 USDT |
19,289,148.2162 ONT |
0.7458 USDT |
0.7458 USDT |
0.7841 USDT |
0.8069 USDT |
| 2021-07-29 |
0.7196 USDT |
3,564,221.3644 ONT |
0.7077 USDT |
0.6905 USDT |
0.6972 USDT |
0.7498 USDT |
| 2021-07-28 |
0.7041 USDT |
3,215,816.5123 ONT |
0.7044 USDT |
0.6861 USDT |
0.7002 USDT |
0.7001 USDT |
| 2021-07-27 |
0.6797 USDT |
2,923,601.4363 ONT |
0.6769 USDT |
0.6572 USDT |
0.6692 USDT |
0.6873 USDT |
| 2021-07-26 |
0.7053 USDT |
6,487,816.4594 ONT |
0.6698 USDT |
0.6656 USDT |
0.6860 USDT |
0.6848 USDT |
| 2021-07-25 |
0.6602 USDT |
3,326,883.9851 ONT |
0.6590 USDT |
0.6389 USDT |
0.6495 USDT |
0.6586 USDT |
| 2021-07-24 |
0.6545 USDT |
2,896,766.5198 ONT |
0.6452 USDT |
0.6385 USDT |
0.6480 USDT |
0.6492 USDT |
| 2021-07-23 |
0.6265 USDT |
1,956,742.9558 ONT |
0.6266 USDT |
0.6125 USDT |
0.6190 USDT |
0.6264 USDT |
| 2021-07-22 |
0.6131 USDT |
2,845,335.1396 ONT |
0.6126 USDT |
0.5970 USDT |
0.6028 USDT |
0.6279 USDT |
| 2021-07-21 |
0.5931 USDT |
4,090,467.4130 ONT |
0.5683 USDT |
0.5517 USDT |
0.5590 USDT |
0.6057 USDT |
| 2021-07-20 |
0.5710 USDT |
3,671,304.2136 ONT |
0.6054 USDT |
0.5477 USDT |
0.5588 USDT |
0.5692 USDT |
| 2021-07-19 |
0.6282 USDT |
3,786,703.3774 ONT |
0.6612 USDT |
0.5941 USDT |
0.6076 USDT |
0.6087 USDT |
| 2021-07-18 |
0.6420 USDT |
2,266,840.3617 ONT |
0.6345 USDT |
0.6208 USDT |
0.6301 USDT |
0.6569 USDT |
| 2021-07-17 |
0.6290 USDT |
2,482,749.9453 ONT |
0.6223 USDT |
0.6105 USDT |
0.6196 USDT |
0.6390 USDT |
| 2021-07-16 |
0.6395 USDT |
2,840,479.1976 ONT |
0.6534 USDT |
0.6146 USDT |
0.6236 USDT |
0.6359 USDT |
| 2021-07-15 |
0.6668 USDT |
2,734,054.4006 ONT |
0.6909 USDT |
0.6421 USDT |
0.6540 USDT |
0.6533 USDT |
| 2021-07-14 |
0.6757 USDT |
3,869,684.6364 ONT |
0.7147 USDT |
0.6459 USDT |
0.6593 USDT |
0.6919 USDT |
| 2021-07-13 |
0.7029 USDT |
3,862,641.7396 ONT |
0.6920 USDT |
0.6750 USDT |
0.6892 USDT |
0.7017 USDT |
| 2021-07-12 |
0.7039 USDT |
2,775,021.6166 ONT |
0.7031 USDT |
0.6752 USDT |
0.6839 USDT |
0.6830 USDT |
| 2021-07-11 |
0.6977 USDT |
2,513,758.8832 ONT |
0.6885 USDT |
0.6746 USDT |
0.6827 USDT |
0.7055 USDT |
| 2021-07-10 |
0.6865 USDT |
2,332,688.9092 ONT |
0.6997 USDT |
0.6708 USDT |
0.6801 USDT |
0.6815 USDT |
| 2021-07-09 |
0.6843 USDT |
2,962,250.1035 ONT |
0.7022 USDT |
0.6629 USDT |
0.6741 USDT |
0.6960 USDT |
| 2021-07-08 |
0.7134 USDT |
4,941,162.2532 ONT |
0.7668 USDT |
0.6833 USDT |
0.6974 USDT |
0.7094 USDT |
| 2021-07-07 |
0.7626 USDT |
5,772,472.6747 ONT |
0.7295 USDT |
0.7255 USDT |
0.7450 USDT |
0.7598 USDT |
| 2021-07-06 |
0.7245 USDT |
3,930,199.4378 ONT |
0.7152 USDT |
0.7094 USDT |
0.7181 USDT |
0.7135 USDT |
| 2021-07-05 |
0.7041 USDT |
4,438,743.9112 ONT |
0.7215 USDT |
0.6793 USDT |
0.6918 USDT |
0.7180 USDT |
| 2021-07-04 |
0.7198 USDT |
1,907,897.2461 ONT |
0.7136 USDT |
0.6931 USDT |
0.7011 USDT |
0.7248 USDT |
| 2021-07-03 |
0.7072 USDT |
2,434,147.8245 ONT |
0.7089 USDT |
0.6902 USDT |
0.6981 USDT |
0.7138 USDT |
| 2021-07-02 |
0.6858 USDT |
3,090,949.3940 ONT |
0.7021 USDT |
0.6676 USDT |
0.6758 USDT |
0.6985 USDT |
| 2021-07-01 |
0.7054 USDT |
3,988,662.6222 ONT |
0.7495 USDT |
0.6821 USDT |
0.6943 USDT |
0.6954 USDT |
| 2021-06-30 |
0.7231 USDT |
9,951,629.2053 ONT |
0.7176 USDT |
0.6812 USDT |
0.6955 USDT |
0.7355 USDT |
| 2021-06-29 |
0.6998 USDT |
8,161,055.4763 ONT |
0.6572 USDT |
0.6544 USDT |
0.6728 USDT |
0.7160 USDT |
| 2021-06-28 |
0.6413 USDT |
4,202,980.0127 ONT |
0.6303 USDT |
0.6246 USDT |
0.6333 USDT |
0.6518 USDT |
| 2021-06-27 |
0.6070 USDT |
3,710,793.1098 ONT |
0.6119 USDT |
0.5901 USDT |
0.5984 USDT |
0.6198 USDT |
| 2021-06-26 |
0.5941 USDT |
5,162,054.1484 ONT |
0.5979 USDT |
0.5688 USDT |
0.5863 USDT |
0.5983 USDT |