Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-12 |
0.7462 USDT |
468,631.3737 ONT |
0.7492 USDT |
0.7390 USDT |
0.7533 USDT |
0.7483 USDT |
| 2019-09-11 |
0.7321 USDT |
337,467.5226 ONT |
0.7312 USDT |
0.7251 USDT |
0.7387 USDT |
0.7334 USDT |
| 2019-09-10 |
0.7292 USDT |
296,852.0887 ONT |
0.7254 USDT |
0.7203 USDT |
0.7370 USDT |
0.7314 USDT |
| 2019-09-09 |
0.7675 USDT |
285,877.5065 ONT |
0.7683 USDT |
0.7573 USDT |
0.7830 USDT |
0.7667 USDT |
| 2019-09-08 |
0.7575 USDT |
353,201.0701 ONT |
0.7574 USDT |
0.7460 USDT |
0.7689 USDT |
0.7634 USDT |
| 2019-09-07 |
0.7583 USDT |
757,251.3789 ONT |
0.7649 USDT |
0.7463 USDT |
0.7708 USDT |
0.7589 USDT |
| 2019-09-06 |
0.7139 USDT |
417,017.2668 ONT |
0.7073 USDT |
0.7007 USDT |
0.7210 USDT |
0.7112 USDT |
| 2019-09-05 |
0.6903 USDT |
751,926.8029 ONT |
0.7181 USDT |
0.6777 USDT |
0.7186 USDT |
0.6892 USDT |
| 2019-09-04 |
0.7036 USDT |
210,512.4075 ONT |
0.7047 USDT |
0.6968 USDT |
0.7117 USDT |
0.7084 USDT |
| 2019-09-03 |
0.7183 USDT |
200,024.8594 ONT |
0.7152 USDT |
0.7114 USDT |
0.7236 USDT |
0.7120 USDT |
| 2019-09-02 |
0.7246 USDT |
654,109.9418 ONT |
0.7341 USDT |
0.7100 USDT |
0.7389 USDT |
0.7226 USDT |
| 2019-09-01 |
0.7322 USDT |
431,723.7101 ONT |
0.7208 USDT |
0.7201 USDT |
0.7426 USDT |
0.7318 USDT |
| 2019-08-31 |
0.7021 USDT |
417,300.1367 ONT |
0.7055 USDT |
0.6851 USDT |
0.7194 USDT |
0.7119 USDT |
| 2019-08-30 |
0.7090 USDT |
254,331.2085 ONT |
0.7073 USDT |
0.6969 USDT |
0.7206 USDT |
0.7159 USDT |
| 2019-08-29 |
0.7205 USDT |
215,539.9963 ONT |
0.7220 USDT |
0.7100 USDT |
0.7315 USDT |
0.7255 USDT |
| 2019-08-28 |
0.7079 USDT |
469,656.8678 ONT |
0.7037 USDT |
0.6969 USDT |
0.7181 USDT |
0.7171 USDT |
| 2019-08-27 |
0.7279 USDT |
1,353,781.8346 ONT |
0.7760 USDT |
0.7000 USDT |
0.7801 USDT |
0.7322 USDT |
| 2019-08-26 |
0.7816 USDT |
259,578.2517 ONT |
0.7792 USDT |
0.7742 USDT |
0.7896 USDT |
0.7829 USDT |
| 2019-08-25 |
0.8014 USDT |
149,805.8306 ONT |
0.8102 USDT |
0.7913 USDT |
0.8113 USDT |
0.7993 USDT |
| 2019-08-24 |
0.8059 USDT |
867,931.8928 ONT |
0.8350 USDT |
0.7800 USDT |
0.8401 USDT |
0.8022 USDT |
| 2019-08-23 |
0.8280 USDT |
1,027,232.4366 ONT |
0.8155 USDT |
0.8046 USDT |
0.8430 USDT |
0.8233 USDT |
| 2019-08-22 |
0.7616 USDT |
225,580.0839 ONT |
0.7613 USDT |
0.7545 USDT |
0.7690 USDT |
0.7601 USDT |
| 2019-08-21 |
0.7626 USDT |
266,964.7952 ONT |
0.7598 USDT |
0.7542 USDT |
0.7734 USDT |
0.7620 USDT |
| 2019-08-20 |
0.7330 USDT |
499,987.2704 ONT |
0.7218 USDT |
0.7153 USDT |
0.7465 USDT |
0.7418 USDT |
| 2019-08-19 |
0.7872 USDT |
203,828.4831 ONT |
0.7896 USDT |
0.7821 USDT |
0.7918 USDT |
0.7860 USDT |
| 2019-08-18 |
0.8045 USDT |
274,951.2188 ONT |
0.8125 USDT |
0.7959 USDT |
0.8150 USDT |
0.8097 USDT |
| 2019-08-17 |
0.7930 USDT |
415,673.5319 ONT |
0.7878 USDT |
0.7829 USDT |
0.8022 USDT |
0.7849 USDT |
| 2019-08-16 |
0.7538 USDT |
429,447.5096 ONT |
0.7587 USDT |
0.7446 USDT |
0.7655 USDT |
0.7581 USDT |
| 2019-08-15 |
0.7576 USDT |
408,056.2332 ONT |
0.7593 USDT |
0.7487 USDT |
0.7655 USDT |
0.7570 USDT |
| 2019-08-14 |
0.7648 USDT |
565,514.9227 ONT |
0.7681 USDT |
0.7500 USDT |
0.7796 USDT |
0.7770 USDT |
| 2019-08-13 |
0.8042 USDT |
1,639,422.9928 ONT |
0.8550 USDT |
0.7701 USDT |
0.8587 USDT |
0.8008 USDT |
| 2019-08-12 |
0.8577 USDT |
745,948.0319 ONT |
0.8516 USDT |
0.8457 USDT |
0.8690 USDT |
0.8579 USDT |
| 2019-08-11 |
0.8829 USDT |
185,843.1286 ONT |
0.8905 USDT |
0.8757 USDT |
0.8936 USDT |
0.8783 USDT |
| 2019-08-10 |
0.9068 USDT |
489,565.6928 ONT |
0.9005 USDT |
0.8900 USDT |
0.9175 USDT |
0.9010 USDT |
| 2019-08-09 |
0.8641 USDT |
546,259.1850 ONT |
0.8568 USDT |
0.8500 USDT |
0.8762 USDT |
0.8674 USDT |
| 2019-08-08 |
0.8604 USDT |
475,337.8412 ONT |
0.8618 USDT |
0.8482 USDT |
0.8719 USDT |
0.8688 USDT |
| 2019-08-07 |
0.9161 USDT |
476,993.9625 ONT |
0.9107 USDT |
0.9000 USDT |
0.9333 USDT |
0.9218 USDT |
| 2019-08-06 |
0.9338 USDT |
291,965.7745 ONT |
0.9366 USDT |
0.9251 USDT |
0.9445 USDT |
0.9326 USDT |
| 2019-08-05 |
0.9627 USDT |
302,537.8153 ONT |
0.9747 USDT |
0.9524 USDT |
0.9779 USDT |
0.9573 USDT |
| 2019-08-04 |
1.0004 USDT |
559,107.8284 ONT |
0.9886 USDT |
0.9860 USDT |
1.0164 USDT |
1.0045 USDT |
| 2019-08-03 |
0.9608 USDT |
220,937.2287 ONT |
0.9683 USDT |
0.9511 USDT |
0.9704 USDT |
0.9560 USDT |
| 2019-08-02 |
0.9844 USDT |
168,041.4066 ONT |
0.9811 USDT |
0.9800 USDT |
0.9909 USDT |
0.9826 USDT |
| 2019-08-01 |
0.9695 USDT |
348,029.2626 ONT |
0.9840 USDT |
0.9584 USDT |
0.9876 USDT |
0.9742 USDT |
| 2019-07-31 |
0.9684 USDT |
271,575.4173 ONT |
0.9711 USDT |
0.9604 USDT |
0.9746 USDT |
0.9746 USDT |
| 2019-07-30 |
0.9913 USDT |
302,325.2146 ONT |
0.9989 USDT |
0.9816 USDT |
1.0000 USDT |
0.9987 USDT |
| 2019-07-29 |
0.9702 USDT |
308,184.6636 ONT |
0.9798 USDT |
0.9566 USDT |
0.9854 USDT |
0.9644 USDT |
| 2019-07-28 |
0.9904 USDT |
539,982.1805 ONT |
0.9854 USDT |
0.9748 USDT |
1.0091 USDT |
0.9807 USDT |
| 2019-07-27 |
0.9580 USDT |
439,770.3594 ONT |
0.9748 USDT |
0.9300 USDT |
0.9782 USDT |
0.9432 USDT |
| 2019-07-26 |
0.9659 USDT |
367,179.9019 ONT |
0.9711 USDT |
0.9521 USDT |
0.9800 USDT |
0.9784 USDT |
| 2019-07-25 |
1.0596 USDT |
550,977.5432 ONT |
1.0554 USDT |
1.0442 USDT |
1.0756 USDT |
1.0612 USDT |