Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-25 |
0.6259 USDT |
7,359,629.5242 ONT |
0.6607 USDT |
0.5858 USDT |
0.6014 USDT |
0.5991 USDT |
| 2021-06-24 |
0.6366 USDT |
5,486,079.5410 ONT |
0.6272 USDT |
0.6013 USDT |
0.6148 USDT |
0.6584 USDT |
| 2021-06-23 |
0.6192 USDT |
7,918,922.5774 ONT |
0.5824 USDT |
0.5555 USDT |
0.5990 USDT |
0.6056 USDT |
| 2021-06-22 |
0.5849 USDT |
20,446,810.4498 ONT |
0.6218 USDT |
0.5090 USDT |
0.5455 USDT |
0.5945 USDT |
| 2021-06-21 |
0.7297 USDT |
9,801,385.8121 ONT |
0.8323 USDT |
0.6659 USDT |
0.6862 USDT |
0.6696 USDT |
| 2021-06-20 |
0.8072 USDT |
4,730,570.8248 ONT |
0.8349 USDT |
0.7729 USDT |
0.7891 USDT |
0.8268 USDT |
| 2021-06-19 |
0.8537 USDT |
2,740,854.5628 ONT |
0.8486 USDT |
0.8325 USDT |
0.8475 USDT |
0.8463 USDT |
| 2021-06-18 |
0.8632 USDT |
5,279,289.5258 ONT |
0.9085 USDT |
0.8181 USDT |
0.8357 USDT |
0.8525 USDT |
| 2021-06-17 |
0.9246 USDT |
2,654,406.2214 ONT |
0.9159 USDT |
0.8903 USDT |
0.9035 USDT |
0.9080 USDT |
| 2021-06-16 |
0.9288 USDT |
5,016,439.1918 ONT |
0.9622 USDT |
0.8975 USDT |
0.9157 USDT |
0.9226 USDT |
| 2021-06-15 |
0.9569 USDT |
4,228,653.7332 ONT |
0.9646 USDT |
0.9291 USDT |
0.9408 USDT |
0.9529 USDT |
| 2021-06-14 |
0.9489 USDT |
4,985,353.5976 ONT |
0.9513 USDT |
0.9226 USDT |
0.9328 USDT |
0.9513 USDT |
| 2021-06-13 |
0.9031 USDT |
6,150,639.4652 ONT |
0.8990 USDT |
0.8618 USDT |
0.8747 USDT |
0.9488 USDT |
| 2021-06-12 |
0.8864 USDT |
6,375,432.0972 ONT |
0.9257 USDT |
0.8501 USDT |
0.8718 USDT |
0.9014 USDT |
| 2021-06-11 |
0.9646 USDT |
6,676,276.3581 ONT |
0.9716 USDT |
0.9204 USDT |
0.9380 USDT |
0.9367 USDT |
| 2021-06-10 |
1.0050 USDT |
9,511,231.6734 ONT |
1.0110 USDT |
0.9561 USDT |
0.9755 USDT |
0.9781 USDT |
| 2021-06-09 |
0.9642 USDT |
10,072,314.7782 ONT |
0.9642 USDT |
0.9152 USDT |
0.9385 USDT |
0.9853 USDT |
| 2021-06-08 |
0.9367 USDT |
13,837,144.1903 ONT |
0.9881 USDT |
0.8661 USDT |
0.9098 USDT |
0.9657 USDT |
| 2021-06-07 |
1.0903 USDT |
6,193,483.5946 ONT |
1.1061 USDT |
1.0180 USDT |
1.0446 USDT |
1.0248 USDT |
| 2021-06-06 |
1.0984 USDT |
7,955,855.6742 ONT |
1.0588 USDT |
1.0482 USDT |
1.0609 USDT |
1.0935 USDT |
| 2021-06-05 |
1.0972 USDT |
9,883,457.5964 ONT |
1.1132 USDT |
1.0284 USDT |
1.0447 USDT |
1.0444 USDT |
| 2021-06-04 |
1.1209 USDT |
13,141,988.6878 ONT |
1.2268 USDT |
1.0612 USDT |
1.1018 USDT |
1.1129 USDT |
| 2021-06-03 |
1.2215 USDT |
14,669,898.3138 ONT |
1.1760 USDT |
1.1568 USDT |
1.2174 USDT |
1.2320 USDT |
| 2021-06-02 |
1.1445 USDT |
10,353,841.3696 ONT |
1.1153 USDT |
1.0876 USDT |
1.1096 USDT |
1.1784 USDT |
| 2021-06-01 |
1.1127 USDT |
10,187,726.4536 ONT |
1.1438 USDT |
1.0692 USDT |
1.0941 USDT |
1.0940 USDT |
| 2021-05-31 |
1.0660 USDT |
13,205,207.4554 ONT |
1.0554 USDT |
0.9976 USDT |
1.0225 USDT |
1.1091 USDT |
| 2021-05-30 |
1.0459 USDT |
13,680,207.2510 ONT |
1.0247 USDT |
0.9561 USDT |
0.9945 USDT |
1.0622 USDT |
| 2021-05-29 |
1.0441 USDT |
20,935,532.7557 ONT |
1.0879 USDT |
0.9597 USDT |
0.9942 USDT |
1.0200 USDT |
| 2021-05-28 |
1.1367 USDT |
27,598,490.8245 ONT |
1.2381 USDT |
1.0263 USDT |
1.0700 USDT |
1.0805 USDT |
| 2021-05-27 |
1.2326 USDT |
18,468,398.4699 ONT |
1.3047 USDT |
1.1465 USDT |
1.1894 USDT |
1.2342 USDT |
| 2021-05-26 |
1.2117 USDT |
19,014,854.3817 ONT |
1.1580 USDT |
1.1218 USDT |
1.1689 USDT |
1.2194 USDT |
| 2021-05-25 |
1.1239 USDT |
28,073,003.1992 ONT |
1.1396 USDT |
1.0266 USDT |
1.0706 USDT |
1.1084 USDT |
| 2021-05-24 |
1.0020 USDT |
25,909,462.6615 ONT |
0.9160 USDT |
0.8731 USDT |
0.9265 USDT |
1.1172 USDT |
| 2021-05-23 |
0.9330 USDT |
32,038,090.7070 ONT |
1.1257 USDT |
0.7370 USDT |
0.8424 USDT |
0.9057 USDT |
| 2021-05-22 |
1.1644 USDT |
19,873,549.9205 ONT |
1.2766 USDT |
1.0764 USDT |
1.1363 USDT |
1.1271 USDT |
| 2021-05-21 |
1.3805 USDT |
51,166,188.5556 ONT |
1.6433 USDT |
1.0637 USDT |
1.2099 USDT |
1.2605 USDT |
| 2021-05-20 |
1.2619 USDT |
36,886,724.6805 ONT |
1.1279 USDT |
0.9886 USDT |
1.1938 USDT |
1.3530 USDT |
| 2021-05-19 |
1.3384 USDT |
64,050,121.0021 ONT |
1.8716 USDT |
0.7508 USDT |
1.2172 USDT |
1.1967 USDT |
| 2021-05-18 |
1.8686 USDT |
20,965,913.7175 ONT |
1.8157 USDT |
1.7882 USDT |
1.8418 USDT |
1.8708 USDT |
| 2021-05-17 |
1.8215 USDT |
30,067,281.2871 ONT |
1.9769 USDT |
1.6908 USDT |
1.7869 USDT |
1.8016 USDT |
| 2021-05-16 |
2.0332 USDT |
23,688,981.5837 ONT |
1.9748 USDT |
1.8586 USDT |
1.9435 USDT |
1.9574 USDT |
| 2021-05-15 |
2.0828 USDT |
22,654,003.2924 ONT |
2.1806 USDT |
1.9690 USDT |
2.0468 USDT |
2.0676 USDT |
| 2021-05-14 |
2.1794 USDT |
23,966,278.8374 ONT |
2.1240 USDT |
2.0922 USDT |
2.1600 USDT |
2.1905 USDT |
| 2021-05-13 |
2.1236 USDT |
42,832,979.5706 ONT |
2.1146 USDT |
1.9228 USDT |
2.0216 USDT |
2.0589 USDT |
| 2021-05-12 |
2.4341 USDT |
28,811,904.3620 ONT |
2.5577 USDT |
2.2185 USDT |
2.3534 USDT |
2.2703 USDT |
| 2021-05-11 |
2.3567 USDT |
38,284,996.8863 ONT |
2.3159 USDT |
2.2028 USDT |
2.2686 USDT |
2.5486 USDT |
| 2021-05-10 |
2.4867 USDT |
35,338,372.5055 ONT |
2.6919 USDT |
2.1200 USDT |
2.3571 USDT |
2.3503 USDT |
| 2021-05-09 |
2.5890 USDT |
46,262,410.1258 ONT |
2.4515 USDT |
2.3617 USDT |
2.5032 USDT |
2.6628 USDT |
| 2021-05-08 |
2.4618 USDT |
31,457,262.0148 ONT |
2.4572 USDT |
2.3135 USDT |
2.3689 USDT |
2.4590 USDT |
| 2021-05-07 |
2.6575 USDT |
70,649,559.2925 ONT |
2.6709 USDT |
2.3066 USDT |
2.4163 USDT |
2.4343 USDT |