Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-09 |
0.9477 USDT |
1,160,840.0091 ONT |
0.9459 USDT |
0.9366 USDT |
0.9607 USDT |
0.9500 USDT |
| 2020-02-08 |
0.9078 USDT |
949,223.8482 ONT |
0.9011 USDT |
0.8902 USDT |
0.9244 USDT |
0.9094 USDT |
| 2020-02-07 |
0.8500 USDT |
397,228.2094 ONT |
0.8508 USDT |
0.8437 USDT |
0.8556 USDT |
0.8445 USDT |
| 2020-02-06 |
0.8626 USDT |
449,074.3962 ONT |
0.8610 USDT |
0.8535 USDT |
0.8706 USDT |
0.8603 USDT |
| 2020-02-05 |
0.8602 USDT |
593,577.0139 ONT |
0.8613 USDT |
0.8496 USDT |
0.8724 USDT |
0.8605 USDT |
| 2020-02-04 |
0.8322 USDT |
605,791.4761 ONT |
0.8340 USDT |
0.8231 USDT |
0.8442 USDT |
0.8415 USDT |
| 2020-02-03 |
0.7915 USDT |
624,841.0419 ONT |
0.7880 USDT |
0.7843 USDT |
0.8030 USDT |
0.8015 USDT |
| 2020-02-02 |
0.7701 USDT |
473,541.8556 ONT |
0.7682 USDT |
0.7612 USDT |
0.7817 USDT |
0.7805 USDT |
| 2020-02-01 |
0.7943 USDT |
437,672.2597 ONT |
0.7925 USDT |
0.7836 USDT |
0.8005 USDT |
0.7848 USDT |
| 2020-01-31 |
0.7646 USDT |
407,762.1998 ONT |
0.7548 USDT |
0.7548 USDT |
0.7715 USDT |
0.7617 USDT |
| 2020-01-30 |
0.7706 USDT |
1,365,468.7555 ONT |
0.7642 USDT |
0.7598 USDT |
0.7829 USDT |
0.7774 USDT |
| 2020-01-29 |
0.7254 USDT |
1,109,460.5688 ONT |
0.7247 USDT |
0.7085 USDT |
0.7413 USDT |
0.7370 USDT |
| 2020-01-28 |
0.7378 USDT |
952,772.9239 ONT |
0.7216 USDT |
0.7193 USDT |
0.7525 USDT |
0.7357 USDT |
| 2020-01-27 |
0.6884 USDT |
538,189.7901 ONT |
0.6841 USDT |
0.6763 USDT |
0.7000 USDT |
0.6966 USDT |
| 2020-01-26 |
0.6729 USDT |
829,603.2381 ONT |
0.6712 USDT |
0.6648 USDT |
0.6875 USDT |
0.6791 USDT |
| 2020-01-25 |
0.6496 USDT |
490,574.7043 ONT |
0.6454 USDT |
0.6429 USDT |
0.6570 USDT |
0.6450 USDT |
| 2020-01-24 |
0.6278 USDT |
198,434.1042 ONT |
0.6202 USDT |
0.6199 USDT |
0.6372 USDT |
0.6293 USDT |
| 2020-01-23 |
0.6309 USDT |
287,198.6264 ONT |
0.6380 USDT |
0.6230 USDT |
0.6400 USDT |
0.6251 USDT |
| 2020-01-22 |
0.6302 USDT |
586,504.8159 ONT |
0.6338 USDT |
0.6200 USDT |
0.6413 USDT |
0.6413 USDT |
| 2020-01-21 |
0.6665 USDT |
356,241.7629 ONT |
0.6601 USDT |
0.6550 USDT |
0.6755 USDT |
0.6624 USDT |
| 2020-01-20 |
0.6530 USDT |
498,246.6192 ONT |
0.6554 USDT |
0.6387 USDT |
0.6635 USDT |
0.6583 USDT |
| 2020-01-19 |
0.6636 USDT |
444,349.2877 ONT |
0.6665 USDT |
0.6568 USDT |
0.6700 USDT |
0.6673 USDT |
| 2020-01-18 |
0.6514 USDT |
461,390.8147 ONT |
0.6538 USDT |
0.6380 USDT |
0.6595 USDT |
0.6474 USDT |
| 2020-01-17 |
0.6965 USDT |
1,100,075.7458 ONT |
0.7074 USDT |
0.6843 USDT |
0.7162 USDT |
0.6934 USDT |
| 2020-01-16 |
0.7125 USDT |
1,286,206.0025 ONT |
0.6953 USDT |
0.6935 USDT |
0.7297 USDT |
0.7152 USDT |
| 2020-01-15 |
0.6780 USDT |
815,477.7412 ONT |
0.6693 USDT |
0.6630 USDT |
0.6965 USDT |
0.6855 USDT |
| 2020-01-14 |
0.6991 USDT |
1,386,667.0496 ONT |
0.6853 USDT |
0.6824 USDT |
0.7111 USDT |
0.7002 USDT |
| 2020-01-13 |
0.6520 USDT |
4,208,474.9557 ONT |
0.6412 USDT |
0.6170 USDT |
0.6798 USDT |
0.6733 USDT |
| 2020-01-12 |
0.5971 USDT |
657,449.9780 ONT |
0.5867 USDT |
0.5860 USDT |
0.6092 USDT |
0.6061 USDT |
| 2020-01-11 |
0.6116 USDT |
538,901.1565 ONT |
0.6185 USDT |
0.6052 USDT |
0.6216 USDT |
0.6123 USDT |
| 2020-01-10 |
0.5964 USDT |
1,899,109.0511 ONT |
0.5789 USDT |
0.5739 USDT |
0.6123 USDT |
0.5869 USDT |
| 2020-01-09 |
0.5579 USDT |
774,783.9841 ONT |
0.5542 USDT |
0.5509 USDT |
0.5676 USDT |
0.5598 USDT |
| 2020-01-08 |
0.5374 USDT |
300,847.0280 ONT |
0.5425 USDT |
0.5311 USDT |
0.5448 USDT |
0.5321 USDT |
| 2020-01-07 |
0.5478 USDT |
734,889.3849 ONT |
0.5576 USDT |
0.5382 USDT |
0.5605 USDT |
0.5504 USDT |
| 2020-01-06 |
0.5617 USDT |
1,273,418.9160 ONT |
0.5512 USDT |
0.5495 USDT |
0.5731 USDT |
0.5640 USDT |
| 2020-01-05 |
0.5731 USDT |
661,168.6747 ONT |
0.5621 USDT |
0.5583 USDT |
0.5860 USDT |
0.5826 USDT |
| 2020-01-04 |
0.5611 USDT |
1,064,022.3934 ONT |
0.5555 USDT |
0.5425 USDT |
0.5727 USDT |
0.5479 USDT |
| 2020-01-03 |
0.5255 USDT |
245,287.0589 ONT |
0.5242 USDT |
0.5233 USDT |
0.5291 USDT |
0.5279 USDT |
| 2020-01-02 |
0.5280 USDT |
577,081.7748 ONT |
0.5262 USDT |
0.5226 USDT |
0.5324 USDT |
0.5252 USDT |
| 2020-01-01 |
0.5048 USDT |
857,714.7937 ONT |
0.5149 USDT |
0.4994 USDT |
0.5168 USDT |
0.5034 USDT |
| 2019-12-31 |
0.5355 USDT |
236,447.7683 ONT |
0.5283 USDT |
0.5275 USDT |
0.5411 USDT |
0.5286 USDT |
| 2019-12-30 |
0.5219 USDT |
136,704.3252 ONT |
0.5227 USDT |
0.5167 USDT |
0.5252 USDT |
0.5193 USDT |
| 2019-12-29 |
0.5253 USDT |
91,163.8965 ONT |
0.5233 USDT |
0.5229 USDT |
0.5282 USDT |
0.5245 USDT |
| 2019-12-28 |
0.5467 USDT |
654,645.5848 ONT |
0.5421 USDT |
0.5390 USDT |
0.5533 USDT |
0.5480 USDT |
| 2019-12-27 |
0.5310 USDT |
353,080.3340 ONT |
0.5231 USDT |
0.5215 USDT |
0.5388 USDT |
0.5334 USDT |
| 2019-12-26 |
0.5139 USDT |
308,946.0168 ONT |
0.5141 USDT |
0.5100 USDT |
0.5200 USDT |
0.5197 USDT |
| 2019-12-25 |
0.5240 USDT |
670,569.5301 ONT |
0.5271 USDT |
0.5101 USDT |
0.5336 USDT |
0.5151 USDT |
| 2019-12-24 |
0.5091 USDT |
208,839.3189 ONT |
0.5085 USDT |
0.5050 USDT |
0.5158 USDT |
0.5125 USDT |
| 2019-12-23 |
0.5234 USDT |
328,393.4817 ONT |
0.5270 USDT |
0.5180 USDT |
0.5313 USDT |
0.5198 USDT |
| 2019-12-22 |
0.5272 USDT |
617,346.8183 ONT |
0.5376 USDT |
0.5158 USDT |
0.5415 USDT |
0.5208 USDT |