Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-15 |
0.5666 USDT |
674,605.6720 ONT |
0.5880 USDT |
0.5572 USDT |
0.5910 USDT |
0.5628 USDT |
| 2019-12-14 |
0.5956 USDT |
412,478.7724 ONT |
0.5906 USDT |
0.5886 USDT |
0.6055 USDT |
0.5977 USDT |
| 2019-12-13 |
0.5869 USDT |
307,952.6143 ONT |
0.5837 USDT |
0.5806 USDT |
0.5916 USDT |
0.5861 USDT |
| 2019-12-12 |
0.6157 USDT |
403,860.4536 ONT |
0.6238 USDT |
0.6059 USDT |
0.6263 USDT |
0.6131 USDT |
| 2019-12-11 |
0.5906 USDT |
212,136.8119 ONT |
0.5835 USDT |
0.5827 USDT |
0.5947 USDT |
0.5906 USDT |
| 2019-12-10 |
0.5887 USDT |
200,496.4843 ONT |
0.5893 USDT |
0.5823 USDT |
0.5918 USDT |
0.5902 USDT |
| 2019-12-09 |
0.5843 USDT |
293,313.8862 ONT |
0.5893 USDT |
0.5781 USDT |
0.5918 USDT |
0.5906 USDT |
| 2019-12-08 |
0.6147 USDT |
236,042.6150 ONT |
0.6163 USDT |
0.6061 USDT |
0.6228 USDT |
0.6124 USDT |
| 2019-12-07 |
0.6446 USDT |
612,425.3158 ONT |
0.6466 USDT |
0.6376 USDT |
0.6490 USDT |
0.6385 USDT |
| 2019-12-06 |
0.6209 USDT |
102,716.5287 ONT |
0.6234 USDT |
0.6163 USDT |
0.6248 USDT |
0.6168 USDT |
| 2019-12-05 |
0.6112 USDT |
300,730.0059 ONT |
0.6062 USDT |
0.6039 USDT |
0.6189 USDT |
0.6127 USDT |
| 2019-12-04 |
0.6059 USDT |
274,702.2342 ONT |
0.6038 USDT |
0.5978 USDT |
0.6149 USDT |
0.6113 USDT |
| 2019-12-03 |
0.6013 USDT |
669,077.4796 ONT |
0.6122 USDT |
0.5862 USDT |
0.6157 USDT |
0.5923 USDT |
| 2019-12-02 |
0.6195 USDT |
175,867.5564 ONT |
0.6196 USDT |
0.6113 USDT |
0.6250 USDT |
0.6217 USDT |
| 2019-12-01 |
0.6159 USDT |
157,862.1153 ONT |
0.6201 USDT |
0.6100 USDT |
0.6217 USDT |
0.6174 USDT |
| 2019-11-30 |
0.6285 USDT |
345,865.5277 ONT |
0.6228 USDT |
0.6199 USDT |
0.6401 USDT |
0.6308 USDT |
| 2019-11-29 |
0.6397 USDT |
344,538.7731 ONT |
0.6392 USDT |
0.6327 USDT |
0.6500 USDT |
0.6388 USDT |
| 2019-11-28 |
0.6842 USDT |
1,040,866.4267 ONT |
0.6946 USDT |
0.6713 USDT |
0.6960 USDT |
0.6768 USDT |
| 2019-11-27 |
0.6543 USDT |
536,139.7539 ONT |
0.6609 USDT |
0.6462 USDT |
0.6643 USDT |
0.6519 USDT |
| 2019-11-26 |
0.6451 USDT |
1,210,191.7301 ONT |
0.6281 USDT |
0.6240 USDT |
0.6586 USDT |
0.6400 USDT |
| 2019-11-25 |
0.6202 USDT |
394,093.7904 ONT |
0.6161 USDT |
0.6102 USDT |
0.6284 USDT |
0.6244 USDT |
| 2019-11-24 |
0.6222 USDT |
1,438,718.3369 ONT |
0.6360 USDT |
0.6060 USDT |
0.6463 USDT |
0.6082 USDT |
| 2019-11-23 |
0.5763 USDT |
1,047,808.8314 ONT |
0.5696 USDT |
0.5613 USDT |
0.5874 USDT |
0.5751 USDT |
| 2019-11-22 |
0.6268 USDT |
700,209.2086 ONT |
0.6287 USDT |
0.6158 USDT |
0.6358 USDT |
0.6266 USDT |
| 2019-11-21 |
0.6022 USDT |
1,248,910.6567 ONT |
0.5965 USDT |
0.5892 USDT |
0.6170 USDT |
0.6053 USDT |
| 2019-11-20 |
0.6634 USDT |
684,090.9108 ONT |
0.6656 USDT |
0.6530 USDT |
0.6747 USDT |
0.6685 USDT |
| 2019-11-19 |
0.7252 USDT |
390,899.0317 ONT |
0.7263 USDT |
0.7124 USDT |
0.7386 USDT |
0.7156 USDT |
| 2019-11-18 |
0.7283 USDT |
1,158,619.8872 ONT |
0.7327 USDT |
0.7168 USDT |
0.7500 USDT |
0.7331 USDT |
| 2019-11-17 |
0.7567 USDT |
1,131,389.4868 ONT |
0.7832 USDT |
0.7256 USDT |
0.7850 USDT |
0.7570 USDT |
| 2019-11-16 |
0.8262 USDT |
249,671.6909 ONT |
0.8313 USDT |
0.8201 USDT |
0.8344 USDT |
0.8206 USDT |
| 2019-11-15 |
0.8358 USDT |
132,190.8312 ONT |
0.8381 USDT |
0.8278 USDT |
0.8407 USDT |
0.8306 USDT |
| 2019-11-14 |
0.8255 USDT |
424,306.1005 ONT |
0.8236 USDT |
0.8156 USDT |
0.8360 USDT |
0.8345 USDT |
| 2019-11-13 |
0.8778 USDT |
313,908.7346 ONT |
0.8778 USDT |
0.8722 USDT |
0.8829 USDT |
0.8824 USDT |
| 2019-11-12 |
0.9208 USDT |
379,738.6391 ONT |
0.9173 USDT |
0.9148 USDT |
0.9315 USDT |
0.9151 USDT |
| 2019-11-11 |
0.9000 USDT |
1,089,046.0446 ONT |
0.8890 USDT |
0.8800 USDT |
0.9177 USDT |
0.9150 USDT |
| 2019-11-10 |
0.8443 USDT |
249,902.3613 ONT |
0.8367 USDT |
0.8277 USDT |
0.8546 USDT |
0.8458 USDT |
| 2019-11-09 |
0.8475 USDT |
981,843.0969 ONT |
0.8290 USDT |
0.8280 USDT |
0.8642 USDT |
0.8552 USDT |
| 2019-11-08 |
0.8205 USDT |
141,150.8465 ONT |
0.8230 USDT |
0.8161 USDT |
0.8280 USDT |
0.8272 USDT |
| 2019-11-07 |
0.8252 USDT |
512,663.0985 ONT |
0.8232 USDT |
0.8152 USDT |
0.8326 USDT |
0.8290 USDT |
| 2019-11-06 |
0.8783 USDT |
416,204.5797 ONT |
0.8709 USDT |
0.8655 USDT |
0.8900 USDT |
0.8863 USDT |
| 2019-11-05 |
0.8891 USDT |
599,162.7841 ONT |
0.8980 USDT |
0.8792 USDT |
0.8980 USDT |
0.8904 USDT |
| 2019-11-04 |
0.9057 USDT |
883,020.3381 ONT |
0.8994 USDT |
0.8926 USDT |
0.9142 USDT |
0.9037 USDT |
| 2019-11-03 |
0.9160 USDT |
1,195,399.8030 ONT |
0.9110 USDT |
0.8975 USDT |
0.9300 USDT |
0.9027 USDT |
| 2019-11-02 |
0.8803 USDT |
568,483.1358 ONT |
0.8925 USDT |
0.8664 USDT |
0.8925 USDT |
0.8881 USDT |
| 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 |