Crypto exchange Huobi

Market Ontology (ONT) / Tether (USDT)

Identifier on Huobi: ontusdt
Date Price Volume Open Low High Close
2021-01-25 0.5936 USDT 12,974,419.8574 ONT 0.6122 USDT 0.5639 USDT 0.6260 USDT 0.5709 USDT
2021-01-24 0.6098 USDT 13,268,055.2272 ONT 0.5997 USDT 0.5875 USDT 0.6288 USDT 0.6120 USDT
2021-01-23 0.6153 USDT 15,967,625.8046 ONT 0.6192 USDT 0.5928 USDT 0.6367 USDT 0.5996 USDT
2021-01-22 0.5897 USDT 14,821,185.0304 ONT 0.5844 USDT 0.5632 USDT 0.6260 USDT 0.6190 USDT
2021-01-21 0.5531 USDT 16,628,411.3286 ONT 0.5685 USDT 0.5114 USDT 0.5950 USDT 0.5847 USDT
2021-01-20 0.6029 USDT 12,220,931.2142 ONT 0.6020 USDT 0.5601 USDT 0.6392 USDT 0.5694 USDT
2021-01-19 0.6430 USDT 14,627,725.8929 ONT 0.6911 USDT 0.5960 USDT 0.6962 USDT 0.6026 USDT
2021-01-18 0.6956 USDT 15,872,526.2287 ONT 0.7092 USDT 0.6757 USDT 0.7249 USDT 0.6909 USDT
2021-01-17 0.6865 USDT 20,892,064.5126 ONT 0.6563 USDT 0.6328 USDT 0.7307 USDT 0.7092 USDT
2021-01-16 0.6585 USDT 7,674,270.9858 ONT 0.6736 USDT 0.6300 USDT 0.6800 USDT 0.6507 USDT
2021-01-15 0.6197 USDT 21,849,765.3256 ONT 0.5880 USDT 0.5673 USDT 0.6591 USDT 0.6289 USDT
2021-01-14 0.5893 USDT 1,194,713.5231 ONT 0.5880 USDT 0.5833 USDT 0.5944 USDT 0.5873 USDT
2021-01-13 0.5580 USDT 618,996.9667 ONT 0.5544 USDT 0.5483 USDT 0.5677 USDT 0.5675 USDT
2021-01-12 0.5442 USDT 1,565,690.7153 ONT 0.5369 USDT 0.5303 USDT 0.5566 USDT 0.5329 USDT
2021-01-11 0.5162 USDT 10,019,087.6689 ONT 0.5279 USDT 0.4889 USDT 0.5459 USDT 0.5408 USDT
2021-01-10 0.5863 USDT 5,381,611.6678 ONT 0.6184 USDT 0.5500 USDT 0.6226 USDT 0.5855 USDT
2021-01-09 0.6311 USDT 6,464,454.0466 ONT 0.6135 USDT 0.6091 USDT 0.6464 USDT 0.6400 USDT
2021-01-08 0.5520 USDT 3,327,116.6773 ONT 0.5606 USDT 0.5316 USDT 0.5752 USDT 0.5472 USDT
2021-01-07 0.5703 USDT 8,645,689.6567 ONT 0.5929 USDT 0.5326 USDT 0.6111 USDT 0.5672 USDT
2021-01-06 0.5603 USDT 4,972,509.8209 ONT 0.5466 USDT 0.5445 USDT 0.5796 USDT 0.5685 USDT
2021-01-05 0.5059 USDT 1,992,659.3431 ONT 0.5085 USDT 0.4975 USDT 0.5143 USDT 0.5059 USDT
2021-01-04 0.4790 USDT 2,006,920.4861 ONT 0.4844 USDT 0.4716 USDT 0.4894 USDT 0.4802 USDT
2021-01-03 0.4881 USDT 3,166,753.8845 ONT 0.4825 USDT 0.4795 USDT 0.5000 USDT 0.4957 USDT
2021-01-02 0.4711 USDT 2,975,544.7821 ONT 0.4815 USDT 0.4559 USDT 0.4822 USDT 0.4624 USDT
2021-01-01 0.4489 USDT 1,479,554.0030 ONT 0.4578 USDT 0.4361 USDT 0.4622 USDT 0.4482 USDT
2020-12-31 0.4368 USDT 572,859.9583 ONT 0.4339 USDT 0.4323 USDT 0.4400 USDT 0.4380 USDT
2020-12-30 0.4445 USDT 1,161,329.6368 ONT 0.4443 USDT 0.4371 USDT 0.4513 USDT 0.4451 USDT
2020-12-29 0.4379 USDT 2,379,710.6026 ONT 0.4353 USDT 0.4281 USDT 0.4493 USDT 0.4480 USDT
2020-12-28 0.4696 USDT 1,455,196.8714 ONT 0.4701 USDT 0.4537 USDT 0.4817 USDT 0.4616 USDT
2020-12-27 0.4618 USDT 2,662,448.1662 ONT 0.4701 USDT 0.4460 USDT 0.4756 USDT 0.4489 USDT
2020-12-26 0.4535 USDT 1,766,436.7815 ONT 0.4422 USDT 0.4405 USDT 0.4616 USDT 0.4593 USDT
2020-12-25 0.4502 USDT 2,935,866.6302 ONT 0.4605 USDT 0.4404 USDT 0.4694 USDT 0.4466 USDT
2020-12-24 0.4403 USDT 1,826,917.8938 ONT 0.4434 USDT 0.4337 USDT 0.4488 USDT 0.4440 USDT
2020-12-23 0.4000 USDT 6,963,355.6729 ONT 0.4638 USDT 0.3355 USDT 0.4709 USDT 0.4038 USDT
2020-12-22 0.5217 USDT 1,164,853.3497 ONT 0.5227 USDT 0.5158 USDT 0.5278 USDT 0.5186 USDT
2020-12-21 0.5230 USDT 1,615,258.5547 ONT 0.5251 USDT 0.5184 USDT 0.5290 USDT 0.5268 USDT
2020-12-20 0.5646 USDT 1,542,374.5151 ONT 0.5705 USDT 0.5403 USDT 0.5756 USDT 0.5475 USDT
2020-12-19 0.5698 USDT 1,315,189.3405 ONT 0.5748 USDT 0.5600 USDT 0.5771 USDT 0.5608 USDT
2020-12-18 0.5662 USDT 1,053,797.7267 ONT 0.5598 USDT 0.5576 USDT 0.5722 USDT 0.5672 USDT
2020-12-17 0.5472 USDT 3,439,076.2520 ONT 0.5520 USDT 0.5268 USDT 0.5638 USDT 0.5365 USDT
2020-12-16 0.5306 USDT 1,065,306.3498 ONT 0.5267 USDT 0.5258 USDT 0.5349 USDT 0.5331 USDT
2020-12-15 0.5136 USDT 1,067,412.1324 ONT 0.5134 USDT 0.5076 USDT 0.5191 USDT 0.5115 USDT
2020-12-14 0.5084 USDT 722,819.7880 ONT 0.5077 USDT 0.5026 USDT 0.5149 USDT 0.5135 USDT
2020-12-13 0.5249 USDT 1,211,533.0080 ONT 0.5167 USDT 0.5167 USDT 0.5323 USDT 0.5216 USDT
2020-12-12 0.4976 USDT 696,358.2848 ONT 0.4906 USDT 0.4891 USDT 0.5054 USDT 0.5008 USDT
2020-12-11 0.4828 USDT 822,833.1160 ONT 0.4862 USDT 0.4786 USDT 0.4864 USDT 0.4855 USDT
2020-12-10 0.4955 USDT 609,845.1043 ONT 0.4923 USDT 0.4889 USDT 0.5017 USDT 0.4992 USDT
2020-12-09 0.5013 USDT 1,245,968.7061 ONT 0.4997 USDT 0.4920 USDT 0.5091 USDT 0.5064 USDT
2020-12-08 0.5159 USDT 1,329,419.1456 ONT 0.5225 USDT 0.5000 USDT 0.5256 USDT 0.5000 USDT
2020-12-07 0.5441 USDT 590,836.4041 ONT 0.5514 USDT 0.5363 USDT 0.5530 USDT 0.5428 USDT