Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-06 |
0.5488 USDT |
524,682.2134 ONT |
0.5480 USDT |
0.5448 USDT |
0.5534 USDT |
0.5467 USDT |
| 2020-12-05 |
0.5532 USDT |
751,611.1278 ONT |
0.5555 USDT |
0.5496 USDT |
0.5587 USDT |
0.5576 USDT |
| 2020-12-04 |
0.5621 USDT |
1,203,134.3013 ONT |
0.5634 USDT |
0.5546 USDT |
0.5693 USDT |
0.5555 USDT |
| 2020-12-03 |
0.5845 USDT |
1,035,131.3752 ONT |
0.5860 USDT |
0.5743 USDT |
0.5947 USDT |
0.5902 USDT |
| 2020-12-02 |
0.5704 USDT |
691,583.0478 ONT |
0.5663 USDT |
0.5595 USDT |
0.5770 USDT |
0.5738 USDT |
| 2020-12-01 |
0.5684 USDT |
2,768,714.6252 ONT |
0.5789 USDT |
0.5573 USDT |
0.5845 USDT |
0.5607 USDT |
| 2020-11-30 |
0.5930 USDT |
2,427,455.8320 ONT |
0.5801 USDT |
0.5795 USDT |
0.6043 USDT |
0.5978 USDT |
| 2020-11-29 |
0.5633 USDT |
1,499,393.2418 ONT |
0.5690 USDT |
0.5549 USDT |
0.5721 USDT |
0.5706 USDT |
| 2020-11-28 |
0.5702 USDT |
2,101,487.2873 ONT |
0.5815 USDT |
0.5587 USDT |
0.5850 USDT |
0.5630 USDT |
| 2020-11-27 |
0.5352 USDT |
2,383,273.7740 ONT |
0.5209 USDT |
0.5189 USDT |
0.5442 USDT |
0.5415 USDT |
| 2020-11-26 |
0.5332 USDT |
6,097,089.1896 ONT |
0.5566 USDT |
0.5098 USDT |
0.5616 USDT |
0.5495 USDT |
| 2020-11-25 |
0.6832 USDT |
4,898,664.5072 ONT |
0.6854 USDT |
0.6502 USDT |
0.7126 USDT |
0.7034 USDT |
| 2020-11-24 |
0.6301 USDT |
3,762,039.1209 ONT |
0.6287 USDT |
0.6160 USDT |
0.6403 USDT |
0.6243 USDT |
| 2020-11-23 |
0.6149 USDT |
20,544,739.2437 ONT |
0.5681 USDT |
0.5651 USDT |
0.6521 USDT |
0.5947 USDT |
| 2020-11-22 |
0.5935 USDT |
4,372,894.0955 ONT |
0.5681 USDT |
0.5651 USDT |
0.6098 USDT |
0.6067 USDT |
| 2020-11-21 |
0.5577 USDT |
2,271,997.9493 ONT |
0.5455 USDT |
0.5406 USDT |
0.5672 USDT |
0.5613 USDT |
| 2020-11-20 |
0.5685 USDT |
3,352,260.9886 ONT |
0.5774 USDT |
0.5550 USDT |
0.5844 USDT |
0.5623 USDT |
| 2020-11-19 |
0.5071 USDT |
1,355,511.7779 ONT |
0.5091 USDT |
0.5029 USDT |
0.5125 USDT |
0.5040 USDT |
| 2020-11-18 |
0.4895 USDT |
1,912,566.9808 ONT |
0.4940 USDT |
0.4800 USDT |
0.4975 USDT |
0.4846 USDT |
| 2020-11-17 |
0.4817 USDT |
995,761.8025 ONT |
0.4806 USDT |
0.4766 USDT |
0.4861 USDT |
0.4860 USDT |
| 2020-11-16 |
0.5095 USDT |
2,426,799.8639 ONT |
0.5085 USDT |
0.5030 USDT |
0.5172 USDT |
0.5030 USDT |
| 2020-11-15 |
0.4741 USDT |
1,596,157.5096 ONT |
0.4792 USDT |
0.4696 USDT |
0.4809 USDT |
0.4748 USDT |
| 2020-11-14 |
0.4626 USDT |
1,659,953.8340 ONT |
0.4731 USDT |
0.4530 USDT |
0.4756 USDT |
0.4620 USDT |
| 2020-11-13 |
0.4752 USDT |
880,678.1716 ONT |
0.4744 USDT |
0.4680 USDT |
0.4801 USDT |
0.4767 USDT |
| 2020-11-12 |
0.4860 USDT |
1,146,255.4746 ONT |
0.4854 USDT |
0.4809 USDT |
0.4896 USDT |
0.4861 USDT |
| 2020-11-11 |
0.4676 USDT |
1,006,420.6823 ONT |
0.4725 USDT |
0.4633 USDT |
0.4726 USDT |
0.4671 USDT |
| 2020-11-10 |
0.4857 USDT |
1,368,151.4964 ONT |
0.4867 USDT |
0.4765 USDT |
0.4929 USDT |
0.4795 USDT |
| 2020-11-09 |
0.4783 USDT |
788,500.0561 ONT |
0.4688 USDT |
0.4687 USDT |
0.4854 USDT |
0.4848 USDT |
| 2020-11-08 |
0.4601 USDT |
1,067,454.0432 ONT |
0.4549 USDT |
0.4506 USDT |
0.4731 USDT |
0.4652 USDT |
| 2020-11-07 |
0.4660 USDT |
1,049,789.4253 ONT |
0.4694 USDT |
0.4602 USDT |
0.4722 USDT |
0.4685 USDT |
| 2020-11-06 |
0.4479 USDT |
3,692,571.1407 ONT |
0.4587 USDT |
0.4338 USDT |
0.4639 USDT |
0.4455 USDT |
| 2020-11-05 |
0.4698 USDT |
1,639,701.0688 ONT |
0.4618 USDT |
0.4615 USDT |
0.4753 USDT |
0.4741 USDT |
| 2020-11-04 |
0.4334 USDT |
1,225,221.4063 ONT |
0.4337 USDT |
0.4280 USDT |
0.4389 USDT |
0.4351 USDT |
| 2020-11-03 |
0.4169 USDT |
1,406,383.6305 ONT |
0.4056 USDT |
0.4034 USDT |
0.4229 USDT |
0.4180 USDT |
| 2020-11-02 |
0.4187 USDT |
538,439.3011 ONT |
0.4161 USDT |
0.4134 USDT |
0.4258 USDT |
0.4214 USDT |
| 2020-11-01 |
0.4377 USDT |
723,017.9938 ONT |
0.4396 USDT |
0.4316 USDT |
0.4423 USDT |
0.4348 USDT |
| 2020-10-31 |
0.4494 USDT |
563,593.5792 ONT |
0.4481 USDT |
0.4467 USDT |
0.4527 USDT |
0.4502 USDT |
| 2020-10-30 |
0.4484 USDT |
492,849.0136 ONT |
0.4533 USDT |
0.4434 USDT |
0.4547 USDT |
0.4451 USDT |
| 2020-10-29 |
0.4409 USDT |
1,229,285.6875 ONT |
0.4357 USDT |
0.4339 USDT |
0.4482 USDT |
0.4469 USDT |
| 2020-10-28 |
0.4538 USDT |
1,374,512.1496 ONT |
0.4595 USDT |
0.4472 USDT |
0.4600 USDT |
0.4474 USDT |
| 2020-10-27 |
0.4766 USDT |
1,052,725.9342 ONT |
0.4804 USDT |
0.4680 USDT |
0.4814 USDT |
0.4771 USDT |
| 2020-10-26 |
0.5128 USDT |
1,193,414.5551 ONT |
0.5140 USDT |
0.5063 USDT |
0.5180 USDT |
0.5093 USDT |
| 2020-10-25 |
0.5161 USDT |
2,400,159.6775 ONT |
0.5235 USDT |
0.5063 USDT |
0.5266 USDT |
0.5154 USDT |
| 2020-10-24 |
0.5391 USDT |
734,047.7025 ONT |
0.5342 USDT |
0.5321 USDT |
0.5428 USDT |
0.5368 USDT |
| 2020-10-23 |
0.5499 USDT |
679,428.4675 ONT |
0.5489 USDT |
0.5442 USDT |
0.5536 USDT |
0.5474 USDT |
| 2020-10-22 |
0.5381 USDT |
1,484,989.1200 ONT |
0.5428 USDT |
0.5305 USDT |
0.5460 USDT |
0.5424 USDT |
| 2020-10-21 |
0.5605 USDT |
1,738,868.8872 ONT |
0.5632 USDT |
0.5494 USDT |
0.5679 USDT |
0.5529 USDT |
| 2020-10-20 |
0.5520 USDT |
2,410,175.5468 ONT |
0.5504 USDT |
0.5446 USDT |
0.5570 USDT |
0.5483 USDT |
| 2020-10-19 |
0.5254 USDT |
1,808,224.7914 ONT |
0.5387 USDT |
0.5138 USDT |
0.5391 USDT |
0.5229 USDT |
| 2020-10-18 |
0.5621 USDT |
641,865.1150 ONT |
0.5701 USDT |
0.5545 USDT |
0.5707 USDT |
0.5577 USDT |