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 |