Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-31 |
0.3655 USDT |
534,667.3814 ONT |
0.3603 USDT |
0.3555 USDT |
0.3752 USDT |
0.3705 USDT |
| 2020-03-30 |
0.3707 USDT |
313,803.6747 ONT |
0.3700 USDT |
0.3665 USDT |
0.3762 USDT |
0.3726 USDT |
| 2020-03-29 |
0.3696 USDT |
330,454.7509 ONT |
0.3650 USDT |
0.3641 USDT |
0.3747 USDT |
0.3712 USDT |
| 2020-03-28 |
0.3518 USDT |
489,469.4719 ONT |
0.3585 USDT |
0.3450 USDT |
0.3608 USDT |
0.3495 USDT |
| 2020-03-27 |
0.3542 USDT |
1,021,472.0776 ONT |
0.3577 USDT |
0.3444 USDT |
0.3663 USDT |
0.3617 USDT |
| 2020-03-26 |
0.3808 USDT |
255,976.5024 ONT |
0.3810 USDT |
0.3780 USDT |
0.3849 USDT |
0.3823 USDT |
| 2020-03-25 |
0.3726 USDT |
479,387.2048 ONT |
0.3662 USDT |
0.3648 USDT |
0.3801 USDT |
0.3767 USDT |
| 2020-03-24 |
0.3691 USDT |
380,342.7814 ONT |
0.3718 USDT |
0.3651 USDT |
0.3754 USDT |
0.3697 USDT |
| 2020-03-23 |
0.3840 USDT |
597,073.8390 ONT |
0.3806 USDT |
0.3780 USDT |
0.3896 USDT |
0.3894 USDT |
| 2020-03-22 |
0.3665 USDT |
613,754.0037 ONT |
0.3621 USDT |
0.3614 USDT |
0.3721 USDT |
0.3676 USDT |
| 2020-03-21 |
0.3532 USDT |
994,768.7016 ONT |
0.3589 USDT |
0.3455 USDT |
0.3646 USDT |
0.3499 USDT |
| 2020-03-20 |
0.3727 USDT |
738,810.4335 ONT |
0.3733 USDT |
0.3617 USDT |
0.3819 USDT |
0.3712 USDT |
| 2020-03-19 |
0.3786 USDT |
3,138,222.0858 ONT |
0.3980 USDT |
0.3423 USDT |
0.4053 USDT |
0.3761 USDT |
| 2020-03-18 |
0.3758 USDT |
3,222,926.8658 ONT |
0.3598 USDT |
0.3547 USDT |
0.3895 USDT |
0.3857 USDT |
| 2020-03-17 |
0.3234 USDT |
780,005.3600 ONT |
0.3243 USDT |
0.3157 USDT |
0.3300 USDT |
0.3296 USDT |
| 2020-03-16 |
0.3307 USDT |
663,319.7853 ONT |
0.3305 USDT |
0.3258 USDT |
0.3369 USDT |
0.3314 USDT |
| 2020-03-15 |
0.3082 USDT |
1,176,192.8647 ONT |
0.3198 USDT |
0.2978 USDT |
0.3210 USDT |
0.3041 USDT |
| 2020-03-14 |
0.3472 USDT |
596,969.4394 ONT |
0.3488 USDT |
0.3350 USDT |
0.3595 USDT |
0.3576 USDT |
| 2020-03-13 |
0.3446 USDT |
845,603.6905 ONT |
0.3408 USDT |
0.3319 USDT |
0.3520 USDT |
0.3323 USDT |
| 2020-03-12 |
0.3197 USDT |
4,228,222.3895 ONT |
0.3149 USDT |
0.2932 USDT |
0.3459 USDT |
0.3442 USDT |
| 2020-03-11 |
0.3528 USDT |
5,420,153.3895 ONT |
0.3973 USDT |
0.2738 USDT |
0.4109 USDT |
0.3186 USDT |
| 2020-03-10 |
0.5544 USDT |
1,073,332.6046 ONT |
0.5582 USDT |
0.5379 USDT |
0.5683 USDT |
0.5617 USDT |
| 2020-03-09 |
0.5886 USDT |
921,756.0859 ONT |
0.5740 USDT |
0.5720 USDT |
0.5984 USDT |
0.5929 USDT |
| 2020-03-08 |
0.5681 USDT |
1,719,888.2431 ONT |
0.5584 USDT |
0.5520 USDT |
0.5852 USDT |
0.5794 USDT |
| 2020-03-07 |
0.6303 USDT |
2,201,346.7450 ONT |
0.6484 USDT |
0.6156 USDT |
0.6534 USDT |
0.6224 USDT |
| 2020-03-05 |
0.7355 USDT |
2,169,405.0539 ONT |
0.7358 USDT |
0.7241 USDT |
0.7450 USDT |
0.7337 USDT |
| 2020-03-04 |
0.7394 USDT |
509,107.5959 ONT |
0.7358 USDT |
0.7312 USDT |
0.7450 USDT |
0.7330 USDT |
| 2020-03-03 |
0.7050 USDT |
268,267.1113 ONT |
0.7048 USDT |
0.7000 USDT |
0.7122 USDT |
0.7098 USDT |
| 2020-03-02 |
0.7006 USDT |
615,619.1802 ONT |
0.7043 USDT |
0.6934 USDT |
0.7065 USDT |
0.7056 USDT |
| 2020-03-01 |
0.7300 USDT |
1,008,874.9483 ONT |
0.7255 USDT |
0.7222 USDT |
0.7369 USDT |
0.7247 USDT |
| 2020-02-29 |
0.6799 USDT |
978,585.9972 ONT |
0.6890 USDT |
0.6680 USDT |
0.6923 USDT |
0.6851 USDT |
| 2020-02-28 |
0.6840 USDT |
521,948.3795 ONT |
0.6837 USDT |
0.6760 USDT |
0.6902 USDT |
0.6815 USDT |
| 2020-02-27 |
0.6878 USDT |
1,408,419.8258 ONT |
0.7019 USDT |
0.6738 USDT |
0.7043 USDT |
0.6921 USDT |
| 2020-02-26 |
0.7121 USDT |
1,962,057.6350 ONT |
0.7093 USDT |
0.6875 USDT |
0.7266 USDT |
0.7058 USDT |
| 2020-02-25 |
0.6859 USDT |
2,962,904.5034 ONT |
0.7085 USDT |
0.6586 USDT |
0.7157 USDT |
0.6911 USDT |
| 2020-02-24 |
0.7854 USDT |
1,545,040.4898 ONT |
0.7998 USDT |
0.7657 USDT |
0.8088 USDT |
0.7866 USDT |
| 2020-02-23 |
0.8459 USDT |
1,231,876.4432 ONT |
0.8493 USDT |
0.8284 USDT |
0.8620 USDT |
0.8494 USDT |
| 2020-02-22 |
0.8861 USDT |
800,035.5493 ONT |
0.8750 USDT |
0.8722 USDT |
0.8966 USDT |
0.8826 USDT |
| 2020-02-21 |
0.8450 USDT |
718,952.9780 ONT |
0.8476 USDT |
0.8343 USDT |
0.8525 USDT |
0.8472 USDT |
| 2020-02-20 |
0.8514 USDT |
945,566.4005 ONT |
0.8539 USDT |
0.8339 USDT |
0.8675 USDT |
0.8523 USDT |
| 2020-02-19 |
0.8154 USDT |
1,546,328.4045 ONT |
0.8155 USDT |
0.7919 USDT |
0.8360 USDT |
0.8294 USDT |
| 2020-02-18 |
0.8793 USDT |
2,134,713.6474 ONT |
0.9170 USDT |
0.8276 USDT |
0.9286 USDT |
0.8596 USDT |
| 2020-02-17 |
0.9113 USDT |
1,743,465.1577 ONT |
0.8837 USDT |
0.8782 USDT |
0.9421 USDT |
0.9291 USDT |
| 2020-02-16 |
0.8632 USDT |
1,439,470.0148 ONT |
0.8532 USDT |
0.8419 USDT |
0.8843 USDT |
0.8600 USDT |
| 2020-02-15 |
0.8662 USDT |
3,492,825.0117 ONT |
0.8885 USDT |
0.8100 USDT |
0.9122 USDT |
0.8893 USDT |
| 2020-02-14 |
0.9764 USDT |
5,000,425.9788 ONT |
1.0156 USDT |
0.9350 USDT |
1.0413 USDT |
0.9520 USDT |
| 2020-02-13 |
1.0612 USDT |
1,285,119.7036 ONT |
1.0539 USDT |
1.0488 USDT |
1.0695 USDT |
1.0692 USDT |
| 2020-02-12 |
1.0186 USDT |
717,850.7551 ONT |
1.0162 USDT |
1.0023 USDT |
1.0312 USDT |
1.0132 USDT |
| 2020-02-11 |
1.0459 USDT |
1,592,504.7500 ONT |
1.0185 USDT |
1.0176 USDT |
1.0599 USDT |
1.0399 USDT |
| 2020-02-10 |
0.9627 USDT |
1,178,536.8096 ONT |
0.9565 USDT |
0.9483 USDT |
0.9784 USDT |
0.9783 USDT |