Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.2123 USDT |
685,332.3878 ONT |
0.2115 USDT |
0.2094 USDT |
0.2105 USDT |
0.2131 USDT |
| 2024-06-27 |
0.2075 USDT |
643,513.8387 ONT |
0.2051 USDT |
0.2006 USDT |
0.2015 USDT |
0.2132 USDT |
| 2024-06-26 |
0.2105 USDT |
771,020.0250 ONT |
0.2136 USDT |
0.2049 USDT |
0.2062 USDT |
0.2081 USDT |
| 2024-06-25 |
0.2111 USDT |
1,334,270.3532 ONT |
0.2070 USDT |
0.2062 USDT |
0.2082 USDT |
0.2138 USDT |
| 2024-06-24 |
0.2022 USDT |
1,498,091.2372 ONT |
0.2026 USDT |
0.1959 USDT |
0.2013 USDT |
0.2007 USDT |
| 2024-06-23 |
0.2083 USDT |
1,711,096.7314 ONT |
0.2108 USDT |
0.2015 USDT |
0.2035 USDT |
0.2032 USDT |
| 2024-06-22 |
0.2102 USDT |
3,310,794.3037 ONT |
0.2093 USDT |
0.2059 USDT |
0.2085 USDT |
0.2115 USDT |
| 2024-06-21 |
0.2126 USDT |
3,334,586.4664 ONT |
0.2092 USDT |
0.2057 USDT |
0.2113 USDT |
0.2113 USDT |
| 2024-06-20 |
0.2133 USDT |
2,591,960.2075 ONT |
0.2040 USDT |
0.2029 USDT |
0.2054 USDT |
0.2117 USDT |
| 2024-06-19 |
0.2038 USDT |
2,082,164.0741 ONT |
0.2009 USDT |
0.1979 USDT |
0.2016 USDT |
0.2035 USDT |
| 2024-06-18 |
0.2044 USDT |
2,611,405.9956 ONT |
0.2232 USDT |
0.1918 USDT |
0.1964 USDT |
0.1965 USDT |
| 2024-06-17 |
0.2267 USDT |
3,225,807.0512 ONT |
0.2391 USDT |
0.2145 USDT |
0.2252 USDT |
0.2232 USDT |
| 2024-06-16 |
0.2386 USDT |
950,029.0389 ONT |
0.2375 USDT |
0.2346 USDT |
0.2367 USDT |
0.2373 USDT |
| 2024-06-15 |
0.2384 USDT |
1,790,545.3162 ONT |
0.2343 USDT |
0.2338 USDT |
0.2360 USDT |
0.2375 USDT |
| 2024-06-14 |
0.2437 USDT |
1,549,350.5712 ONT |
0.2470 USDT |
0.2296 USDT |
0.2329 USDT |
0.2314 USDT |
| 2024-06-13 |
0.2578 USDT |
1,768,308.7450 ONT |
0.2603 USDT |
0.2477 USDT |
0.2522 USDT |
0.2540 USDT |
| 2024-06-12 |
0.2522 USDT |
1,296,165.1877 ONT |
0.2450 USDT |
0.2382 USDT |
0.2435 USDT |
0.2599 USDT |
| 2024-06-11 |
0.2507 USDT |
1,646,150.9378 ONT |
0.2623 USDT |
0.2399 USDT |
0.2450 USDT |
0.2471 USDT |
| 2024-06-10 |
0.2657 USDT |
1,010,231.3594 ONT |
0.2698 USDT |
0.2587 USDT |
0.2628 USDT |
0.2653 USDT |
| 2024-06-09 |
0.2705 USDT |
602,513.6212 ONT |
0.2719 USDT |
0.2677 USDT |
0.2687 USDT |
0.2694 USDT |
| 2024-06-08 |
0.2810 USDT |
1,235,915.2052 ONT |
0.2888 USDT |
0.2689 USDT |
0.2729 USDT |
0.2754 USDT |
| 2024-06-07 |
0.3041 USDT |
2,472,930.2832 ONT |
0.3023 USDT |
0.2692 USDT |
0.2921 USDT |
0.2905 USDT |
| 2024-06-06 |
0.3026 USDT |
1,076,632.5665 ONT |
0.3060 USDT |
0.3003 USDT |
0.3022 USDT |
0.3028 USDT |
| 2024-06-05 |
0.3002 USDT |
3,236,197.5490 ONT |
0.2961 USDT |
0.2959 USDT |
0.2979 USDT |
0.3050 USDT |
| 2024-06-04 |
0.2930 USDT |
2,242,380.4352 ONT |
0.2874 USDT |
0.2854 USDT |
0.2884 USDT |
0.2976 USDT |
| 2024-06-03 |
0.2909 USDT |
1,342,570.6751 ONT |
0.2847 USDT |
0.2823 USDT |
0.2858 USDT |
0.2923 USDT |
| 2024-06-02 |
0.2884 USDT |
1,259,717.0605 ONT |
0.2878 USDT |
0.2824 USDT |
0.2858 USDT |
0.2855 USDT |
| 2024-06-01 |
0.2917 USDT |
397,626.7254 ONT |
0.2935 USDT |
0.2899 USDT |
0.2907 USDT |
0.2907 USDT |
| 2024-05-31 |
0.2929 USDT |
935,901.2189 ONT |
0.2952 USDT |
0.2864 USDT |
0.2900 USDT |
0.2921 USDT |
| 2024-05-30 |
0.3019 USDT |
2,445,430.0723 ONT |
0.3058 USDT |
0.2920 USDT |
0.2979 USDT |
0.2974 USDT |
| 2024-05-29 |
0.3117 USDT |
2,413,538.0562 ONT |
0.3112 USDT |
0.3050 USDT |
0.3076 USDT |
0.3055 USDT |
| 2024-05-28 |
0.3102 USDT |
1,252,877.4280 ONT |
0.3167 USDT |
0.3050 USDT |
0.3076 USDT |
0.3087 USDT |
| 2024-05-27 |
0.3087 USDT |
2,419,922.8346 ONT |
0.3060 USDT |
0.3044 USDT |
0.3064 USDT |
0.3185 USDT |
| 2024-05-26 |
0.3075 USDT |
3,069,741.5880 ONT |
0.3113 USDT |
0.3033 USDT |
0.3059 USDT |
0.3055 USDT |
| 2024-05-25 |
0.3100 USDT |
3,398,843.7983 ONT |
0.3080 USDT |
0.3074 USDT |
0.3095 USDT |
0.3113 USDT |
| 2024-05-24 |
0.2997 USDT |
4,106,980.9621 ONT |
0.2992 USDT |
0.2912 USDT |
0.2965 USDT |
0.3021 USDT |
| 2024-05-23 |
0.3050 USDT |
3,733,222.2541 ONT |
0.3157 USDT |
0.2854 USDT |
0.2964 USDT |
0.2996 USDT |
| 2024-05-22 |
0.3209 USDT |
3,630,084.4580 ONT |
0.3257 USDT |
0.3139 USDT |
0.3173 USDT |
0.3164 USDT |
| 2024-05-21 |
0.3277 USDT |
2,629,442.4779 ONT |
0.3286 USDT |
0.3236 USDT |
0.3279 USDT |
0.3300 USDT |
| 2024-05-20 |
0.3075 USDT |
2,320,001.9935 ONT |
0.3019 USDT |
0.2986 USDT |
0.3038 USDT |
0.3112 USDT |
| 2024-05-19 |
0.3110 USDT |
1,590,249.2448 ONT |
0.3170 USDT |
0.3033 USDT |
0.3060 USDT |
0.3060 USDT |
| 2024-05-18 |
0.3183 USDT |
2,560,911.9962 ONT |
0.3197 USDT |
0.3132 USDT |
0.3166 USDT |
0.3171 USDT |
| 2024-05-17 |
0.3188 USDT |
3,185,690.6058 ONT |
0.3168 USDT |
0.3128 USDT |
0.3163 USDT |
0.3211 USDT |
| 2024-05-16 |
0.3162 USDT |
4,169,312.8825 ONT |
0.3153 USDT |
0.3085 USDT |
0.3147 USDT |
0.3160 USDT |
| 2024-05-15 |
0.2950 USDT |
2,739,554.0512 ONT |
0.2917 USDT |
0.2877 USDT |
0.2921 USDT |
0.3057 USDT |
| 2024-05-14 |
0.3205 USDT |
3,425,835.5170 ONT |
0.3127 USDT |
0.2917 USDT |
0.2950 USDT |
0.2949 USDT |
| 2024-05-13 |
0.3154 USDT |
3,510,253.5494 ONT |
0.3215 USDT |
0.3026 USDT |
0.3060 USDT |
0.3142 USDT |
| 2024-05-12 |
0.3243 USDT |
1,463,156.5559 ONT |
0.3217 USDT |
0.3210 USDT |
0.3234 USDT |
0.3261 USDT |
| 2024-05-11 |
0.3262 USDT |
3,073,450.5537 ONT |
0.3290 USDT |
0.3225 USDT |
0.3263 USDT |
0.3253 USDT |
| 2024-05-10 |
0.3376 USDT |
2,902,446.6799 ONT |
0.3477 USDT |
0.3227 USDT |
0.3264 USDT |
0.3267 USDT |