Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-01 |
0.9245 USDT |
696,755.8182 ONT |
0.9308 USDT |
0.9122 USDT |
0.9334 USDT |
0.9140 USDT |
| 2019-10-31 |
0.8602 USDT |
845,001.3970 ONT |
0.8433 USDT |
0.8409 USDT |
0.8800 USDT |
0.8686 USDT |
| 2019-10-30 |
0.8557 USDT |
1,169,014.3388 ONT |
0.8460 USDT |
0.8351 USDT |
0.8757 USDT |
0.8556 USDT |
| 2019-10-29 |
0.8677 USDT |
3,289,989.2354 ONT |
0.8465 USDT |
0.8363 USDT |
0.8968 USDT |
0.8937 USDT |
| 2019-10-28 |
0.8431 USDT |
2,173,470.3059 ONT |
0.8760 USDT |
0.8161 USDT |
0.8765 USDT |
0.8479 USDT |
| 2019-10-27 |
0.8821 USDT |
3,193,955.9202 ONT |
0.8775 USDT |
0.8408 USDT |
0.9226 USDT |
0.8992 USDT |
| 2019-10-26 |
0.9824 USDT |
17,181,420.8037 ONT |
0.9160 USDT |
0.8915 USDT |
1.1800 USDT |
0.9679 USDT |
| 2019-10-25 |
0.6467 USDT |
1,629,953.4662 ONT |
0.6378 USDT |
0.6183 USDT |
0.6705 USDT |
0.6616 USDT |
| 2019-10-24 |
0.6077 USDT |
2,927,628.1124 ONT |
0.5945 USDT |
0.5921 USDT |
0.6254 USDT |
0.6163 USDT |
| 2019-10-23 |
0.5505 USDT |
127,065.4569 ONT |
0.5483 USDT |
0.5464 USDT |
0.5534 USDT |
0.5491 USDT |
| 2019-10-22 |
0.5299 USDT |
771,994.4027 ONT |
0.5344 USDT |
0.5194 USDT |
0.5431 USDT |
0.5344 USDT |
| 2019-10-21 |
0.5891 USDT |
263,718.8143 ONT |
0.5924 USDT |
0.5836 USDT |
0.5943 USDT |
0.5836 USDT |
| 2019-10-20 |
0.5886 USDT |
256,749.0600 ONT |
0.5850 USDT |
0.5826 USDT |
0.5963 USDT |
0.5933 USDT |
| 2019-10-19 |
0.5853 USDT |
645,788.7519 ONT |
0.5800 USDT |
0.5765 USDT |
0.5903 USDT |
0.5853 USDT |
| 2019-10-18 |
0.5844 USDT |
296,993.8896 ONT |
0.5877 USDT |
0.5805 USDT |
0.5892 USDT |
0.5810 USDT |
| 2019-10-17 |
0.5861 USDT |
200,300.7939 ONT |
0.5879 USDT |
0.5813 USDT |
0.5925 USDT |
0.5867 USDT |
| 2019-10-16 |
0.6028 USDT |
1,024,130.7629 ONT |
0.6063 USDT |
0.5969 USDT |
0.6120 USDT |
0.6017 USDT |
| 2019-10-15 |
0.5978 USDT |
342,304.8437 ONT |
0.5961 USDT |
0.5907 USDT |
0.6034 USDT |
0.6012 USDT |
| 2019-10-14 |
0.6329 USDT |
998,153.9592 ONT |
0.6453 USDT |
0.6273 USDT |
0.6472 USDT |
0.6352 USDT |
| 2019-10-13 |
0.6326 USDT |
531,031.4975 ONT |
0.6321 USDT |
0.6230 USDT |
0.6417 USDT |
0.6328 USDT |
| 2019-10-12 |
0.6411 USDT |
609,056.4813 ONT |
0.6376 USDT |
0.6302 USDT |
0.6531 USDT |
0.6330 USDT |
| 2019-10-11 |
0.6353 USDT |
374,945.1549 ONT |
0.6358 USDT |
0.6252 USDT |
0.6439 USDT |
0.6379 USDT |
| 2019-10-10 |
0.6482 USDT |
688,802.7225 ONT |
0.6420 USDT |
0.6334 USDT |
0.6580 USDT |
0.6535 USDT |
| 2019-10-09 |
0.6382 USDT |
410,916.1543 ONT |
0.6329 USDT |
0.6298 USDT |
0.6478 USDT |
0.6468 USDT |
| 2019-10-08 |
0.6588 USDT |
956,203.5631 ONT |
0.6540 USDT |
0.6530 USDT |
0.6668 USDT |
0.6573 USDT |
| 2019-10-07 |
0.6293 USDT |
418,083.9262 ONT |
0.6261 USDT |
0.6224 USDT |
0.6360 USDT |
0.6351 USDT |
| 2019-10-06 |
0.6336 USDT |
372,690.2808 ONT |
0.6331 USDT |
0.6271 USDT |
0.6435 USDT |
0.6354 USDT |
| 2019-10-05 |
0.5992 USDT |
384,805.9057 ONT |
0.6099 USDT |
0.5899 USDT |
0.6124 USDT |
0.6022 USDT |
| 2019-10-04 |
0.6162 USDT |
230,767.5075 ONT |
0.6190 USDT |
0.6090 USDT |
0.6222 USDT |
0.6216 USDT |
| 2019-10-03 |
0.6165 USDT |
204,105.4482 ONT |
0.6135 USDT |
0.6081 USDT |
0.6210 USDT |
0.6148 USDT |
| 2019-10-02 |
0.6010 USDT |
196,624.0167 ONT |
0.5969 USDT |
0.5917 USDT |
0.6099 USDT |
0.5994 USDT |
| 2019-10-01 |
0.6052 USDT |
515,309.8355 ONT |
0.6052 USDT |
0.5970 USDT |
0.6163 USDT |
0.6153 USDT |
| 2019-09-30 |
0.6056 USDT |
267,792.5309 ONT |
0.6047 USDT |
0.5963 USDT |
0.6150 USDT |
0.6047 USDT |
| 2019-09-29 |
0.6059 USDT |
433,274.7297 ONT |
0.6073 USDT |
0.5936 USDT |
0.6169 USDT |
0.6106 USDT |
| 2019-09-28 |
0.5801 USDT |
481,414.0213 ONT |
0.5794 USDT |
0.5695 USDT |
0.5903 USDT |
0.5845 USDT |
| 2019-09-27 |
0.5965 USDT |
320,216.0109 ONT |
0.5919 USDT |
0.5891 USDT |
0.6056 USDT |
0.6030 USDT |
| 2019-09-26 |
0.5851 USDT |
452,704.3171 ONT |
0.5755 USDT |
0.5724 USDT |
0.6045 USDT |
0.5945 USDT |
| 2019-09-25 |
0.5670 USDT |
1,417,086.9784 ONT |
0.5608 USDT |
0.5442 USDT |
0.5928 USDT |
0.5913 USDT |
| 2019-09-24 |
0.6081 USDT |
537,301.4759 ONT |
0.5984 USDT |
0.5900 USDT |
0.6260 USDT |
0.6196 USDT |
| 2019-09-23 |
0.6172 USDT |
4,913,622.7058 ONT |
0.7162 USDT |
0.5142 USDT |
0.7247 USDT |
0.6061 USDT |
| 2019-09-22 |
0.7599 USDT |
453,764.5569 ONT |
0.7776 USDT |
0.7329 USDT |
0.7804 USDT |
0.7423 USDT |
| 2019-09-21 |
0.7769 USDT |
373,167.4873 ONT |
0.7850 USDT |
0.7655 USDT |
0.7991 USDT |
0.7982 USDT |
| 2019-09-20 |
0.8116 USDT |
169,149.5761 ONT |
0.8193 USDT |
0.8060 USDT |
0.8227 USDT |
0.8071 USDT |
| 2019-09-19 |
0.8172 USDT |
339,526.7919 ONT |
0.8155 USDT |
0.8000 USDT |
0.8350 USDT |
0.8337 USDT |
| 2019-09-18 |
0.8153 USDT |
1,255,307.0946 ONT |
0.8028 USDT |
0.7857 USDT |
0.8434 USDT |
0.8127 USDT |
| 2019-09-17 |
0.8410 USDT |
1,070,389.4459 ONT |
0.8494 USDT |
0.8226 USDT |
0.8558 USDT |
0.8347 USDT |
| 2019-09-16 |
0.8087 USDT |
985,938.0955 ONT |
0.7900 USDT |
0.7898 USDT |
0.8204 USDT |
0.8156 USDT |
| 2019-09-15 |
0.7638 USDT |
330,712.2605 ONT |
0.7573 USDT |
0.7533 USDT |
0.7691 USDT |
0.7618 USDT |
| 2019-09-14 |
0.7515 USDT |
417,168.9562 ONT |
0.7585 USDT |
0.7460 USDT |
0.7592 USDT |
0.7547 USDT |
| 2019-09-13 |
0.7598 USDT |
613,403.8691 ONT |
0.7563 USDT |
0.7527 USDT |
0.7656 USDT |
0.7538 USDT |