Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-04 |
1.2840 USDT |
1,218,870.2188 ONT |
1.2465 USDT |
1.2450 USDT |
1.3120 USDT |
1.3085 USDT |
| 2019-06-03 |
1.2621 USDT |
2,745,907.9026 ONT |
1.3204 USDT |
1.2085 USDT |
1.3402 USDT |
1.2342 USDT |
| 2019-06-02 |
1.3978 USDT |
1,390,526.0075 ONT |
1.4173 USDT |
1.3400 USDT |
1.4362 USDT |
1.3423 USDT |
| 2019-06-01 |
1.4902 USDT |
605,953.1205 ONT |
1.5007 USDT |
1.4694 USDT |
1.5101 USDT |
1.5063 USDT |
| 2019-05-31 |
1.4826 USDT |
1,054,367.1624 ONT |
1.4709 USDT |
1.4632 USDT |
1.5064 USDT |
1.4833 USDT |
| 2019-05-30 |
1.4543 USDT |
1,339,775.8229 ONT |
1.4379 USDT |
1.4174 USDT |
1.4829 USDT |
1.4803 USDT |
| 2019-05-29 |
1.5087 USDT |
5,915,199.4499 ONT |
1.6467 USDT |
1.3848 USDT |
1.6613 USDT |
1.4558 USDT |
| 2019-05-28 |
1.5573 USDT |
1,695,295.9259 ONT |
1.5583 USDT |
1.5202 USDT |
1.5900 USDT |
1.5231 USDT |
| 2019-05-27 |
1.4664 USDT |
808,114.1702 ONT |
1.4624 USDT |
1.4399 USDT |
1.4886 USDT |
1.4785 USDT |
| 2019-05-26 |
1.4735 USDT |
3,743,420.6971 ONT |
1.4828 USDT |
1.4257 USDT |
1.5399 USDT |
1.4948 USDT |
| 2019-05-25 |
1.3885 USDT |
2,457,522.4871 ONT |
1.3305 USDT |
1.3150 USDT |
1.4287 USDT |
1.4125 USDT |
| 2019-05-24 |
1.3428 USDT |
381,495.9255 ONT |
1.3408 USDT |
1.3338 USDT |
1.3500 USDT |
1.3490 USDT |
| 2019-05-23 |
1.3538 USDT |
784,542.1177 ONT |
1.3577 USDT |
1.3261 USDT |
1.3795 USDT |
1.3282 USDT |
| 2019-05-22 |
1.3000 USDT |
585,233.8071 ONT |
1.2906 USDT |
1.2808 USDT |
1.3229 USDT |
1.3109 USDT |
| 2019-05-21 |
1.3219 USDT |
1,275,412.0681 ONT |
1.3623 USDT |
1.2849 USDT |
1.3654 USDT |
1.3250 USDT |
| 2019-05-20 |
1.3913 USDT |
708,063.0375 ONT |
1.3815 USDT |
1.3691 USDT |
1.4086 USDT |
1.3914 USDT |
| 2019-05-19 |
1.3694 USDT |
1,153,231.0492 ONT |
1.3507 USDT |
1.3454 USDT |
1.3931 USDT |
1.3734 USDT |
| 2019-05-18 |
1.4173 USDT |
1,187,912.9580 ONT |
1.4038 USDT |
1.3896 USDT |
1.4431 USDT |
1.4166 USDT |
| 2019-05-17 |
1.3267 USDT |
1,012,039.1687 ONT |
1.3435 USDT |
1.3061 USDT |
1.3562 USDT |
1.3108 USDT |
| 2019-05-16 |
1.3201 USDT |
2,883,136.7126 ONT |
1.3145 USDT |
1.2730 USDT |
1.3912 USDT |
1.3796 USDT |
| 2019-05-15 |
1.4727 USDT |
2,659,123.1539 ONT |
1.5464 USDT |
1.4160 USDT |
1.5464 USDT |
1.4382 USDT |
| 2019-05-14 |
1.5590 USDT |
3,464,110.3005 ONT |
1.5158 USDT |
1.4999 USDT |
1.6042 USDT |
1.5750 USDT |
| 2019-05-13 |
1.4455 USDT |
5,527,438.4693 ONT |
1.3764 USDT |
1.3300 USDT |
1.5150 USDT |
1.4727 USDT |
| 2019-05-12 |
1.2822 USDT |
3,484,827.3243 ONT |
1.2346 USDT |
1.2333 USDT |
1.3250 USDT |
1.2522 USDT |
| 2019-05-11 |
1.1596 USDT |
851,232.1112 ONT |
1.1464 USDT |
1.1334 USDT |
1.1773 USDT |
1.1582 USDT |
| 2019-05-10 |
1.2232 USDT |
3,037,721.9872 ONT |
1.1943 USDT |
1.1700 USDT |
1.2686 USDT |
1.2662 USDT |
| 2019-05-09 |
1.0570 USDT |
1,222,978.3773 ONT |
1.0588 USDT |
1.0422 USDT |
1.0695 USDT |
1.0637 USDT |
| 2019-05-08 |
1.0174 USDT |
546,527.1918 ONT |
1.0168 USDT |
1.0111 USDT |
1.0210 USDT |
1.0206 USDT |
| 2019-05-07 |
1.0508 USDT |
495,746.9911 ONT |
1.0608 USDT |
1.0429 USDT |
1.0622 USDT |
1.0500 USDT |
| 2019-05-06 |
1.0633 USDT |
516,861.0873 ONT |
1.0560 USDT |
1.0532 USDT |
1.0723 USDT |
1.0660 USDT |
| 2019-05-05 |
1.0738 USDT |
844,806.5671 ONT |
1.0732 USDT |
1.0637 USDT |
1.0900 USDT |
1.0759 USDT |
| 2019-05-04 |
1.0784 USDT |
482,226.7320 ONT |
1.0705 USDT |
1.0616 USDT |
1.0961 USDT |
1.0806 USDT |
| 2019-05-03 |
1.0746 USDT |
378,436.8161 ONT |
1.0643 USDT |
1.0572 USDT |
1.0862 USDT |
1.0800 USDT |
| 2019-05-02 |
1.1417 USDT |
485,967.3133 ONT |
1.1392 USDT |
1.1310 USDT |
1.1550 USDT |
1.1416 USDT |
| 2019-05-01 |
1.1086 USDT |
750,082.5682 ONT |
1.1133 USDT |
1.0958 USDT |
1.1280 USDT |
1.1107 USDT |
| 2019-04-30 |
1.1145 USDT |
503,704.2638 ONT |
1.1150 USDT |
1.1034 USDT |
1.1268 USDT |
1.1158 USDT |
| 2019-04-29 |
1.0803 USDT |
866,059.2688 ONT |
1.0852 USDT |
1.0636 USDT |
1.1033 USDT |
1.0953 USDT |
| 2019-04-28 |
1.0477 USDT |
1,019,851.3613 ONT |
1.0402 USDT |
1.0288 USDT |
1.0677 USDT |
1.0479 USDT |
| 2019-04-27 |
1.1152 USDT |
587,707.6858 ONT |
1.1318 USDT |
1.1001 USDT |
1.1324 USDT |
1.1142 USDT |
| 2019-04-26 |
1.1578 USDT |
1,998,176.8194 ONT |
1.1234 USDT |
1.1220 USDT |
1.1769 USDT |
1.1543 USDT |
| 2019-04-25 |
1.0308 USDT |
1,148,050.8399 ONT |
1.0199 USDT |
1.0033 USDT |
1.0675 USDT |
1.0581 USDT |
| 2019-04-24 |
1.0514 USDT |
1,249,460.0625 ONT |
1.0874 USDT |
1.0114 USDT |
1.1000 USDT |
1.0420 USDT |
| 2019-04-23 |
1.0655 USDT |
1,258,838.0227 ONT |
1.0768 USDT |
1.0257 USDT |
1.1274 USDT |
1.0999 USDT |
| 2019-04-22 |
1.2059 USDT |
300,503.2410 ONT |
1.2195 USDT |
1.1986 USDT |
1.2201 USDT |
1.2005 USDT |
| 2019-04-21 |
1.2159 USDT |
420,631.1282 ONT |
1.2148 USDT |
1.1961 USDT |
1.2320 USDT |
1.2181 USDT |
| 2019-04-20 |
1.2051 USDT |
334,223.1279 ONT |
1.2095 USDT |
1.1936 USDT |
1.2334 USDT |
1.2229 USDT |
| 2019-04-19 |
1.3048 USDT |
331,711.1504 ONT |
1.2964 USDT |
1.2923 USDT |
1.3200 USDT |
1.3048 USDT |
| 2019-04-18 |
1.3006 USDT |
305,161.7017 ONT |
1.3020 USDT |
1.2892 USDT |
1.3132 USDT |
1.2915 USDT |
| 2019-04-17 |
1.3306 USDT |
426,607.8841 ONT |
1.3317 USDT |
1.3189 USDT |
1.3403 USDT |
1.3282 USDT |
| 2019-04-16 |
1.3141 USDT |
226,367.8757 ONT |
1.3047 USDT |
1.3013 USDT |
1.3233 USDT |
1.3180 USDT |