Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-16 |
1.1810 USDT |
36,154,333.5319 ONT |
1.1379 USDT |
1.0800 USDT |
1.1537 USDT |
1.1776 USDT |
| 2021-03-15 |
1.1432 USDT |
43,860,138.9366 ONT |
1.0653 USDT |
0.9850 USDT |
1.0324 USDT |
1.1417 USDT |
| 2021-03-14 |
1.1082 USDT |
12,405,417.8576 ONT |
1.1345 USDT |
1.0593 USDT |
1.0853 USDT |
1.1028 USDT |
| 2021-03-13 |
1.0978 USDT |
18,051,748.1707 ONT |
1.0678 USDT |
1.0137 USDT |
1.0375 USDT |
1.1236 USDT |
| 2021-03-12 |
1.0884 USDT |
14,197,108.6768 ONT |
1.1319 USDT |
1.0315 USDT |
1.0603 USDT |
1.0626 USDT |
| 2021-03-11 |
1.1178 USDT |
15,827,733.0407 ONT |
1.1411 USDT |
1.0559 USDT |
1.0850 USDT |
1.1316 USDT |
| 2021-03-10 |
1.1451 USDT |
15,933,270.2354 ONT |
1.2136 USDT |
1.0987 USDT |
1.1358 USDT |
1.1430 USDT |
| 2021-03-09 |
1.1706 USDT |
24,747,073.5924 ONT |
1.1335 USDT |
1.0925 USDT |
1.1138 USDT |
1.2114 USDT |
| 2021-03-08 |
1.0632 USDT |
18,619,419.9297 ONT |
1.0504 USDT |
1.0050 USDT |
1.0272 USDT |
1.1050 USDT |
| 2021-03-07 |
1.0356 USDT |
11,537,614.7972 ONT |
1.0403 USDT |
1.0050 USDT |
1.0244 USDT |
1.0364 USDT |
| 2021-03-06 |
1.0428 USDT |
26,494,123.9842 ONT |
1.0114 USDT |
0.9842 USDT |
1.0150 USDT |
1.0342 USDT |
| 2021-03-05 |
0.9371 USDT |
17,911,454.0586 ONT |
0.9639 USDT |
0.8908 USDT |
0.9170 USDT |
0.9858 USDT |
| 2021-03-04 |
0.9973 USDT |
25,070,885.1739 ONT |
1.0310 USDT |
0.9320 USDT |
0.9536 USDT |
0.9652 USDT |
| 2021-03-03 |
0.9833 USDT |
22,291,963.2634 ONT |
0.9207 USDT |
0.9054 USDT |
0.9253 USDT |
1.0123 USDT |
| 2021-03-02 |
0.9026 USDT |
20,019,798.7289 ONT |
0.9169 USDT |
0.8624 USDT |
0.8877 USDT |
0.9178 USDT |
| 2021-03-01 |
0.8855 USDT |
15,076,738.7981 ONT |
0.8466 USDT |
0.8379 USDT |
0.8621 USDT |
0.9068 USDT |
| 2021-02-28 |
0.8402 USDT |
14,514,571.8255 ONT |
0.9152 USDT |
0.7810 USDT |
0.8118 USDT |
0.8533 USDT |
| 2021-02-27 |
0.9301 USDT |
14,843,269.9883 ONT |
0.8969 USDT |
0.8880 USDT |
0.9074 USDT |
0.9272 USDT |
| 2021-02-26 |
0.9046 USDT |
22,484,313.9628 ONT |
0.9400 USDT |
0.8360 USDT |
0.8839 USDT |
0.8717 USDT |
| 2021-02-25 |
1.0041 USDT |
21,877,215.5485 ONT |
1.0045 USDT |
0.9471 USDT |
0.9678 USDT |
0.9555 USDT |
| 2021-02-24 |
1.0166 USDT |
39,064,428.8086 ONT |
0.9825 USDT |
0.9225 USDT |
0.9762 USDT |
0.9718 USDT |
| 2021-02-23 |
0.9820 USDT |
59,686,975.5682 ONT |
1.1939 USDT |
0.8023 USDT |
0.9418 USDT |
0.9621 USDT |
| 2021-02-22 |
1.2385 USDT |
45,550,337.1897 ONT |
1.4148 USDT |
0.9692 USDT |
1.1748 USDT |
1.1958 USDT |
| 2021-02-21 |
1.4334 USDT |
67,542,494.7612 ONT |
1.2299 USDT |
1.1900 USDT |
1.2378 USDT |
1.3668 USDT |
| 2021-02-20 |
1.3055 USDT |
45,743,582.6527 ONT |
1.2621 USDT |
1.1369 USDT |
1.2510 USDT |
1.2319 USDT |
| 2021-02-19 |
1.2378 USDT |
24,194,271.9187 ONT |
1.2286 USDT |
1.1600 USDT |
1.2032 USDT |
1.2709 USDT |
| 2021-02-18 |
1.1951 USDT |
23,693,722.1710 ONT |
1.1563 USDT |
1.1305 USDT |
1.1682 USDT |
1.2288 USDT |
| 2021-02-17 |
1.1254 USDT |
24,165,312.1427 ONT |
1.1240 USDT |
1.0401 USDT |
1.0852 USDT |
1.1640 USDT |
| 2021-02-16 |
1.1638 USDT |
37,615,225.2987 ONT |
1.1575 USDT |
1.0723 USDT |
1.1067 USDT |
1.1244 USDT |
| 2021-02-15 |
1.1123 USDT |
58,332,111.2413 ONT |
1.1635 USDT |
0.8708 USDT |
1.0462 USDT |
1.1892 USDT |
| 2021-02-14 |
1.2533 USDT |
41,674,819.3671 ONT |
1.2926 USDT |
1.1289 USDT |
1.1882 USDT |
1.1701 USDT |
| 2021-02-13 |
1.2179 USDT |
56,153,475.6571 ONT |
1.0891 USDT |
1.0891 USDT |
1.1650 USDT |
1.3023 USDT |
| 2021-02-12 |
1.0930 USDT |
37,193,196.3138 ONT |
1.0377 USDT |
1.0200 USDT |
1.0733 USDT |
1.1036 USDT |
| 2021-02-11 |
1.0110 USDT |
56,627,212.5524 ONT |
0.9086 USDT |
0.8785 USDT |
0.9287 USDT |
1.0530 USDT |
| 2021-02-10 |
0.8742 USDT |
75,425,600.0237 ONT |
0.8420 USDT |
0.7715 USDT |
0.8540 USDT |
0.9056 USDT |
| 2021-02-09 |
0.8446 USDT |
16,667,815.8924 ONT |
0.8125 USDT |
0.8001 USDT |
0.8829 USDT |
0.8658 USDT |
| 2021-02-08 |
0.7853 USDT |
33,902,060.2348 ONT |
0.7536 USDT |
0.7349 USDT |
0.8289 USDT |
0.8127 USDT |
| 2021-02-07 |
0.7148 USDT |
36,511,086.5616 ONT |
0.6486 USDT |
0.6294 USDT |
0.7833 USDT |
0.7533 USDT |
| 2021-02-06 |
0.6550 USDT |
20,866,183.6035 ONT |
0.6495 USDT |
0.6204 USDT |
0.6794 USDT |
0.6493 USDT |
| 2021-02-05 |
0.6601 USDT |
19,158,110.1804 ONT |
0.6484 USDT |
0.6341 USDT |
0.6880 USDT |
0.6495 USDT |
| 2021-02-04 |
0.6360 USDT |
15,839,390.3535 ONT |
0.5979 USDT |
0.5951 USDT |
0.6649 USDT |
0.6472 USDT |
| 2021-02-03 |
0.6121 USDT |
12,212,681.8641 ONT |
0.6285 USDT |
0.5831 USDT |
0.6378 USDT |
0.5974 USDT |
| 2021-02-02 |
0.6185 USDT |
11,455,025.3793 ONT |
0.6089 USDT |
0.6010 USDT |
0.6379 USDT |
0.6287 USDT |
| 2021-02-01 |
0.5954 USDT |
14,109,039.6298 ONT |
0.5819 USDT |
0.5800 USDT |
0.6182 USDT |
0.6089 USDT |
| 2021-01-31 |
0.5793 USDT |
15,189,491.4129 ONT |
0.5717 USDT |
0.5594 USDT |
0.5995 USDT |
0.5821 USDT |
| 2021-01-30 |
0.5868 USDT |
13,595,512.0725 ONT |
0.5811 USDT |
0.5663 USDT |
0.6064 USDT |
0.5724 USDT |
| 2021-01-29 |
0.5778 USDT |
12,104,625.0937 ONT |
0.5986 USDT |
0.5647 USDT |
0.6025 USDT |
0.5812 USDT |
| 2021-01-28 |
0.5983 USDT |
33,938,589.4112 ONT |
0.5716 USDT |
0.5517 USDT |
0.6450 USDT |
0.5978 USDT |
| 2021-01-27 |
0.5516 USDT |
8,974,136.6928 ONT |
0.5383 USDT |
0.5280 USDT |
0.5712 USDT |
0.5708 USDT |
| 2021-01-26 |
0.5564 USDT |
10,266,523.8182 ONT |
0.5708 USDT |
0.5213 USDT |
0.5842 USDT |
0.5386 USDT |