Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-20 |
0.4619 USDT |
1,016,833.6495 ONT |
0.4630 USDT |
0.4500 USDT |
0.4684 USDT |
0.4639 USDT |
| 2020-05-19 |
0.4826 USDT |
1,062,471.9083 ONT |
0.4771 USDT |
0.4729 USDT |
0.4920 USDT |
0.4915 USDT |
| 2020-05-18 |
0.4781 USDT |
257,929.3862 ONT |
0.4768 USDT |
0.4751 USDT |
0.4808 USDT |
0.4778 USDT |
| 2020-05-17 |
0.4808 USDT |
253,743.7646 ONT |
0.4799 USDT |
0.4747 USDT |
0.4834 USDT |
0.4813 USDT |
| 2020-05-16 |
0.4777 USDT |
309,668.8096 ONT |
0.4813 USDT |
0.4731 USDT |
0.4813 USDT |
0.4742 USDT |
| 2020-05-15 |
0.4673 USDT |
367,430.4315 ONT |
0.4675 USDT |
0.4641 USDT |
0.4721 USDT |
0.4685 USDT |
| 2020-05-14 |
0.4707 USDT |
511,671.9807 ONT |
0.4738 USDT |
0.4631 USDT |
0.4781 USDT |
0.4706 USDT |
| 2020-05-13 |
0.4734 USDT |
586,782.2225 ONT |
0.4726 USDT |
0.4623 USDT |
0.4817 USDT |
0.4809 USDT |
| 2020-05-12 |
0.4670 USDT |
467,695.6166 ONT |
0.4725 USDT |
0.4628 USDT |
0.4750 USDT |
0.4661 USDT |
| 2020-05-11 |
0.4584 USDT |
440,258.1580 ONT |
0.4620 USDT |
0.4510 USDT |
0.4637 USDT |
0.4584 USDT |
| 2020-05-10 |
0.4410 USDT |
1,332,432.1247 ONT |
0.4515 USDT |
0.4246 USDT |
0.4568 USDT |
0.4487 USDT |
| 2020-05-09 |
0.4540 USDT |
1,050,639.8733 ONT |
0.4588 USDT |
0.4357 USDT |
0.4756 USDT |
0.4658 USDT |
| 2020-05-08 |
0.5068 USDT |
777,434.5134 ONT |
0.5166 USDT |
0.4932 USDT |
0.5182 USDT |
0.4952 USDT |
| 2020-05-07 |
0.5072 USDT |
1,831,771.1300 ONT |
0.4886 USDT |
0.4886 USDT |
0.5290 USDT |
0.5183 USDT |
| 2020-05-06 |
0.4776 USDT |
1,195,021.7478 ONT |
0.4652 USDT |
0.4623 USDT |
0.4882 USDT |
0.4795 USDT |
| 2020-05-05 |
0.4750 USDT |
443,225.2197 ONT |
0.4789 USDT |
0.4701 USDT |
0.4808 USDT |
0.4711 USDT |
| 2020-05-04 |
0.4744 USDT |
321,561.3968 ONT |
0.4721 USDT |
0.4712 USDT |
0.4783 USDT |
0.4738 USDT |
| 2020-05-03 |
0.4799 USDT |
712,643.9093 ONT |
0.4806 USDT |
0.4737 USDT |
0.4872 USDT |
0.4791 USDT |
| 2020-05-02 |
0.4885 USDT |
714,438.0048 ONT |
0.4860 USDT |
0.4838 USDT |
0.4933 USDT |
0.4878 USDT |
| 2020-05-01 |
0.5020 USDT |
753,049.3044 ONT |
0.5011 USDT |
0.4950 USDT |
0.5064 USDT |
0.5045 USDT |
| 2020-04-30 |
0.4973 USDT |
893,370.7605 ONT |
0.4960 USDT |
0.4900 USDT |
0.5033 USDT |
0.5033 USDT |
| 2020-04-29 |
0.4893 USDT |
1,363,375.1549 ONT |
0.4917 USDT |
0.4762 USDT |
0.4985 USDT |
0.4932 USDT |
| 2020-04-28 |
0.5154 USDT |
2,784,315.7359 ONT |
0.5096 USDT |
0.5006 USDT |
0.5280 USDT |
0.5133 USDT |
| 2020-04-27 |
0.4872 USDT |
296,516.3322 ONT |
0.4829 USDT |
0.4829 USDT |
0.4893 USDT |
0.4851 USDT |
| 2020-04-26 |
0.4668 USDT |
982,149.3878 ONT |
0.4623 USDT |
0.4586 USDT |
0.4732 USDT |
0.4709 USDT |
| 2020-04-25 |
0.4894 USDT |
1,524,716.7784 ONT |
0.4790 USDT |
0.4774 USDT |
0.4980 USDT |
0.4877 USDT |
| 2020-04-24 |
0.4653 USDT |
1,148,065.3916 ONT |
0.4637 USDT |
0.4568 USDT |
0.4725 USDT |
0.4594 USDT |
| 2020-04-23 |
0.4563 USDT |
1,162,526.2767 ONT |
0.4512 USDT |
0.4500 USDT |
0.4641 USDT |
0.4507 USDT |
| 2020-04-22 |
0.4293 USDT |
837,830.8918 ONT |
0.4310 USDT |
0.4230 USDT |
0.4356 USDT |
0.4253 USDT |
| 2020-04-21 |
0.4147 USDT |
572,568.3703 ONT |
0.4155 USDT |
0.4098 USDT |
0.4193 USDT |
0.4136 USDT |
| 2020-04-20 |
0.3997 USDT |
566,423.8075 ONT |
0.3981 USDT |
0.3944 USDT |
0.4034 USDT |
0.3958 USDT |
| 2020-04-19 |
0.4059 USDT |
1,834,987.8031 ONT |
0.4184 USDT |
0.3952 USDT |
0.4217 USDT |
0.4020 USDT |
| 2020-04-18 |
0.4133 USDT |
347,024.3353 ONT |
0.4107 USDT |
0.4091 USDT |
0.4173 USDT |
0.4103 USDT |
| 2020-04-17 |
0.4237 USDT |
672,853.4164 ONT |
0.4277 USDT |
0.4202 USDT |
0.4294 USDT |
0.4268 USDT |
| 2020-04-16 |
0.4062 USDT |
137,897.2944 ONT |
0.4047 USDT |
0.4041 USDT |
0.4086 USDT |
0.4068 USDT |
| 2020-04-15 |
0.4059 USDT |
381,095.6540 ONT |
0.4086 USDT |
0.4005 USDT |
0.4150 USDT |
0.4126 USDT |
| 2020-04-14 |
0.3885 USDT |
164,003.0977 ONT |
0.3846 USDT |
0.3835 USDT |
0.3914 USDT |
0.3873 USDT |
| 2020-04-13 |
0.3912 USDT |
413,369.1698 ONT |
0.3915 USDT |
0.3866 USDT |
0.3960 USDT |
0.3884 USDT |
| 2020-04-12 |
0.3862 USDT |
498,888.4130 ONT |
0.3850 USDT |
0.3829 USDT |
0.3909 USDT |
0.3899 USDT |
| 2020-04-11 |
0.4128 USDT |
727,845.4867 ONT |
0.4126 USDT |
0.4060 USDT |
0.4213 USDT |
0.4069 USDT |
| 2020-04-10 |
0.3995 USDT |
478,224.5486 ONT |
0.4012 USDT |
0.3930 USDT |
0.4055 USDT |
0.4012 USDT |
| 2020-04-09 |
0.4000 USDT |
602,283.3046 ONT |
0.3923 USDT |
0.3893 USDT |
0.4059 USDT |
0.4002 USDT |
| 2020-04-08 |
0.4504 USDT |
730,273.1137 ONT |
0.4469 USDT |
0.4433 USDT |
0.4559 USDT |
0.4502 USDT |
| 2020-04-07 |
0.4415 USDT |
1,648,351.0832 ONT |
0.4299 USDT |
0.4265 USDT |
0.4573 USDT |
0.4561 USDT |
| 2020-04-06 |
0.4249 USDT |
1,876,250.2736 ONT |
0.4268 USDT |
0.4059 USDT |
0.4364 USDT |
0.4273 USDT |
| 2020-04-05 |
0.4207 USDT |
1,693,830.0985 ONT |
0.4110 USDT |
0.4099 USDT |
0.4274 USDT |
0.4257 USDT |
| 2020-04-04 |
0.3824 USDT |
395,462.8332 ONT |
0.3862 USDT |
0.3781 USDT |
0.3862 USDT |
0.3820 USDT |
| 2020-04-03 |
0.3897 USDT |
1,083,051.5996 ONT |
0.3856 USDT |
0.3847 USDT |
0.3990 USDT |
0.3910 USDT |
| 2020-04-02 |
0.3792 USDT |
503,984.3306 ONT |
0.3780 USDT |
0.3740 USDT |
0.3843 USDT |
0.3829 USDT |
| 2020-04-01 |
0.3855 USDT |
1,706,331.3965 ONT |
0.3823 USDT |
0.3736 USDT |
0.4000 USDT |
0.3788 USDT |