Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-24 |
1.0076 USDT |
4,687,139.5689 ONT |
0.9835 USDT |
0.9619 USDT |
1.0435 USDT |
0.9773 USDT |
| 2019-02-23 |
0.9489 USDT |
8,959,685.0994 ONT |
0.9110 USDT |
0.8351 USDT |
1.0486 USDT |
1.0074 USDT |
| 2019-02-22 |
0.9477 USDT |
5,166,324.8170 ONT |
0.9685 USDT |
0.9115 USDT |
0.9966 USDT |
0.9768 USDT |
| 2019-02-21 |
0.8075 USDT |
2,634,688.7198 ONT |
0.7732 USDT |
0.7732 USDT |
0.8358 USDT |
0.8231 USDT |
| 2019-02-20 |
0.7176 USDT |
557,442.6797 ONT |
0.7256 USDT |
0.7070 USDT |
0.7289 USDT |
0.7289 USDT |
| 2019-02-19 |
0.7371 USDT |
2,767,466.9206 ONT |
0.7021 USDT |
0.7014 USDT |
0.7665 USDT |
0.7488 USDT |
| 2019-02-18 |
0.6887 USDT |
304,379.1170 ONT |
0.6926 USDT |
0.6825 USDT |
0.6945 USDT |
0.6887 USDT |
| 2019-02-17 |
0.6724 USDT |
1,329,575.6426 ONT |
0.6621 USDT |
0.6600 USDT |
0.6841 USDT |
0.6796 USDT |
| 2019-02-16 |
0.6455 USDT |
336,717.2702 ONT |
0.6403 USDT |
0.6370 USDT |
0.6509 USDT |
0.6453 USDT |
| 2019-02-15 |
0.6517 USDT |
451,239.3131 ONT |
0.6477 USDT |
0.6385 USDT |
0.6590 USDT |
0.6395 USDT |
| 2019-02-14 |
0.6619 USDT |
1,271,641.1536 ONT |
0.6534 USDT |
0.6457 USDT |
0.6780 USDT |
0.6505 USDT |
| 2019-02-13 |
0.5692 USDT |
119,923.8678 ONT |
0.5660 USDT |
0.5643 USDT |
0.5722 USDT |
0.5665 USDT |
| 2019-02-12 |
0.5778 USDT |
147,743.2071 ONT |
0.5732 USDT |
0.5711 USDT |
0.5849 USDT |
0.5748 USDT |
| 2019-02-11 |
0.5804 USDT |
329,450.3949 ONT |
0.5703 USDT |
0.5697 USDT |
0.5869 USDT |
0.5780 USDT |
| 2019-02-10 |
0.5768 USDT |
284,751.7264 ONT |
0.5766 USDT |
0.5690 USDT |
0.5848 USDT |
0.5810 USDT |
| 2019-02-09 |
0.5780 USDT |
543,997.0399 ONT |
0.5683 USDT |
0.5677 USDT |
0.5877 USDT |
0.5869 USDT |
| 2019-02-08 |
0.5803 USDT |
452,406.4912 ONT |
0.5815 USDT |
0.5678 USDT |
0.5934 USDT |
0.5792 USDT |
| 2019-02-07 |
0.5640 USDT |
679,751.3138 ONT |
0.5522 USDT |
0.5469 USDT |
0.5798 USDT |
0.5624 USDT |
| 2019-02-06 |
0.5219 USDT |
164,720.3796 ONT |
0.5264 USDT |
0.5157 USDT |
0.5280 USDT |
0.5188 USDT |
| 2019-02-05 |
0.5165 USDT |
141,557.4071 ONT |
0.5187 USDT |
0.5101 USDT |
0.5244 USDT |
0.5125 USDT |
| 2019-02-04 |
0.5239 USDT |
107,201.4812 ONT |
0.5256 USDT |
0.5214 USDT |
0.5280 USDT |
0.5259 USDT |
| 2019-02-03 |
0.5359 USDT |
76,439.4425 ONT |
0.5365 USDT |
0.5335 USDT |
0.5383 USDT |
0.5350 USDT |
| 2019-02-02 |
0.5372 USDT |
161,445.8992 ONT |
0.5375 USDT |
0.5315 USDT |
0.5419 USDT |
0.5374 USDT |
| 2019-02-01 |
0.5402 USDT |
144,686.0189 ONT |
0.5416 USDT |
0.5380 USDT |
0.5441 USDT |
0.5392 USDT |
| 2019-01-31 |
0.5421 USDT |
128,283.7220 ONT |
0.5385 USDT |
0.5361 USDT |
0.5472 USDT |
0.5417 USDT |
| 2019-01-30 |
0.5315 USDT |
255,397.0998 ONT |
0.5315 USDT |
0.5250 USDT |
0.5410 USDT |
0.5325 USDT |
| 2019-01-29 |
0.5516 USDT |
167,731.9588 ONT |
0.5510 USDT |
0.5470 USDT |
0.5599 USDT |
0.5520 USDT |
| 2019-01-28 |
0.5486 USDT |
312,562.8882 ONT |
0.5522 USDT |
0.5406 USDT |
0.5567 USDT |
0.5430 USDT |
| 2019-01-27 |
0.5522 USDT |
438,710.5879 ONT |
0.5493 USDT |
0.5447 USDT |
0.5610 USDT |
0.5603 USDT |
| 2019-01-26 |
0.5915 USDT |
260,279.7020 ONT |
0.5918 USDT |
0.5859 USDT |
0.6012 USDT |
0.5998 USDT |
| 2019-01-25 |
0.6077 USDT |
218,692.7596 ONT |
0.6060 USDT |
0.6035 USDT |
0.6139 USDT |
0.6072 USDT |
| 2019-01-24 |
0.6095 USDT |
317,655.0653 ONT |
0.6162 USDT |
0.6010 USDT |
0.6184 USDT |
0.6107 USDT |
| 2019-01-23 |
0.5914 USDT |
174,512.8888 ONT |
0.5887 USDT |
0.5867 USDT |
0.5981 USDT |
0.5925 USDT |
| 2019-01-22 |
0.5936 USDT |
405,317.7277 ONT |
0.6012 USDT |
0.5809 USDT |
0.6055 USDT |
0.5933 USDT |
| 2019-01-20 |
0.5836 USDT |
1,323,005.1931 ONT |
0.5805 USDT |
0.5732 USDT |
0.5971 USDT |
0.5809 USDT |
| 2019-01-19 |
0.5853 USDT |
361,306.3527 ONT |
0.5805 USDT |
0.5762 USDT |
0.5935 USDT |
0.5900 USDT |
| 2019-01-18 |
0.6140 USDT |
262,348.9815 ONT |
0.6202 USDT |
0.6066 USDT |
0.6219 USDT |
0.6123 USDT |
| 2019-01-17 |
0.5972 USDT |
330,536.6194 ONT |
0.6043 USDT |
0.5909 USDT |
0.6044 USDT |
0.5995 USDT |
| 2019-01-16 |
0.6108 USDT |
393,495.0734 ONT |
0.6118 USDT |
0.6026 USDT |
0.6189 USDT |
0.6165 USDT |
| 2019-01-15 |
0.6088 USDT |
615,648.7318 ONT |
0.6038 USDT |
0.5957 USDT |
0.6170 USDT |
0.6124 USDT |
| 2019-01-14 |
0.5743 USDT |
780,454.8691 ONT |
0.5810 USDT |
0.5618 USDT |
0.5871 USDT |
0.5791 USDT |
| 2019-01-13 |
0.5979 USDT |
980,390.5450 ONT |
0.6008 USDT |
0.5850 USDT |
0.6095 USDT |
0.5957 USDT |
| 2019-01-12 |
0.5610 USDT |
1,529,622.4611 ONT |
0.5853 USDT |
0.5500 USDT |
0.5863 USDT |
0.5615 USDT |
| 2019-01-11 |
0.6130 USDT |
946,011.2573 ONT |
0.6070 USDT |
0.5992 USDT |
0.6252 USDT |
0.6056 USDT |
| 2019-01-10 |
0.6263 USDT |
2,354,576.2299 ONT |
0.6095 USDT |
0.6040 USDT |
0.6479 USDT |
0.6207 USDT |
| 2019-01-09 |
0.5663 USDT |
1,993,773.5090 ONT |
0.5965 USDT |
0.5500 USDT |
0.5969 USDT |
0.5766 USDT |
| 2019-01-08 |
0.7008 USDT |
1,369,705.8184 ONT |
0.6761 USDT |
0.6663 USDT |
0.7288 USDT |
0.7217 USDT |
| 2019-01-07 |
0.6357 USDT |
912,703.4242 ONT |
0.6448 USDT |
0.6271 USDT |
0.6476 USDT |
0.6305 USDT |
| 2019-01-06 |
0.6237 USDT |
296,742.0436 ONT |
0.6200 USDT |
0.6193 USDT |
0.6298 USDT |
0.6208 USDT |
| 2019-01-05 |
0.6408 USDT |
975,491.9758 ONT |
0.6234 USDT |
0.6201 USDT |
0.6550 USDT |
0.6424 USDT |