Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-03 |
0.5897 USDT |
420,067.8572 ONT |
0.5805 USDT |
0.5788 USDT |
0.6029 USDT |
0.5974 USDT |
| 2019-01-02 |
0.5901 USDT |
453,842.8442 ONT |
0.5974 USDT |
0.5810 USDT |
0.6004 USDT |
0.5948 USDT |
| 2019-01-01 |
0.6290 USDT |
626,495.6688 ONT |
0.6145 USDT |
0.6138 USDT |
0.6438 USDT |
0.6300 USDT |
| 2018-12-31 |
0.5774 USDT |
257,154.0566 ONT |
0.5753 USDT |
0.5660 USDT |
0.5905 USDT |
0.5885 USDT |
| 2018-12-30 |
0.5828 USDT |
249,312.6522 ONT |
0.5883 USDT |
0.5725 USDT |
0.5934 USDT |
0.5791 USDT |
| 2018-12-29 |
0.6082 USDT |
344,028.1414 ONT |
0.6026 USDT |
0.6000 USDT |
0.6177 USDT |
0.6071 USDT |
| 2018-12-28 |
0.6122 USDT |
953,079.0327 ONT |
0.6208 USDT |
0.5972 USDT |
0.6340 USDT |
0.6318 USDT |
| 2018-12-27 |
0.6189 USDT |
2,131,467.7981 ONT |
0.5978 USDT |
0.5977 USDT |
0.6381 USDT |
0.6093 USDT |
| 2018-12-26 |
0.5609 USDT |
1,558,792.1689 ONT |
0.5923 USDT |
0.5363 USDT |
0.5990 USDT |
0.5428 USDT |
| 2018-12-25 |
0.6323 USDT |
1,322,963.7240 ONT |
0.6325 USDT |
0.6122 USDT |
0.6600 USDT |
0.6376 USDT |
| 2018-12-24 |
0.6355 USDT |
1,414,175.5587 ONT |
0.6186 USDT |
0.6160 USDT |
0.6648 USDT |
0.6471 USDT |
| 2018-12-23 |
0.7677 USDT |
1,981,068.7334 ONT |
0.7675 USDT |
0.7410 USDT |
0.7913 USDT |
0.7576 USDT |
| 2018-12-22 |
0.7359 USDT |
491,446.5465 ONT |
0.7177 USDT |
0.7135 USDT |
0.7494 USDT |
0.7379 USDT |
| 2018-12-21 |
0.7106 USDT |
878,766.2071 ONT |
0.7069 USDT |
0.6879 USDT |
0.7400 USDT |
0.7270 USDT |
| 2018-12-20 |
0.7209 USDT |
3,282,486.8358 ONT |
0.7188 USDT |
0.6884 USDT |
0.7636 USDT |
0.7034 USDT |
| 2018-12-19 |
0.6533 USDT |
1,902,009.6561 ONT |
0.6510 USDT |
0.6268 USDT |
0.6778 USDT |
0.6603 USDT |
| 2018-12-18 |
0.6377 USDT |
1,730,454.6233 ONT |
0.6445 USDT |
0.6012 USDT |
0.6615 USDT |
0.6050 USDT |
| 2018-12-17 |
0.6349 USDT |
4,061,138.7343 ONT |
0.6086 USDT |
0.6086 USDT |
0.6580 USDT |
0.6498 USDT |
| 2018-12-16 |
0.5597 USDT |
4,094,022.5568 ONT |
0.5202 USDT |
0.5202 USDT |
0.6089 USDT |
0.5773 USDT |
| 2018-12-15 |
0.4560 USDT |
302,637.4538 ONT |
0.4546 USDT |
0.4529 USDT |
0.4617 USDT |
0.4554 USDT |
| 2018-12-14 |
0.4481 USDT |
648,931.9609 ONT |
0.4346 USDT |
0.4328 USDT |
0.4643 USDT |
0.4541 USDT |
| 2018-12-13 |
0.4714 USDT |
1,022,146.1180 ONT |
0.4813 USDT |
0.4592 USDT |
0.4821 USDT |
0.4714 USDT |
| 2018-12-12 |
0.5067 USDT |
592,068.6887 ONT |
0.5270 USDT |
0.4978 USDT |
0.5282 USDT |
0.5008 USDT |
| 2018-12-11 |
0.5345 USDT |
270,616.2668 ONT |
0.5357 USDT |
0.5285 USDT |
0.5408 USDT |
0.5324 USDT |
| 2018-12-10 |
0.5192 USDT |
256,519.5362 ONT |
0.5136 USDT |
0.5079 USDT |
0.5331 USDT |
0.5220 USDT |
| 2018-12-09 |
0.5319 USDT |
435,673.9638 ONT |
0.5290 USDT |
0.5226 USDT |
0.5439 USDT |
0.5371 USDT |
| 2018-12-08 |
0.5724 USDT |
885,286.7210 ONT |
0.5703 USDT |
0.5606 USDT |
0.5869 USDT |
0.5664 USDT |
| 2018-12-07 |
0.5422 USDT |
923,145.9939 ONT |
0.5373 USDT |
0.5200 USDT |
0.5586 USDT |
0.5508 USDT |
| 2018-12-06 |
0.5354 USDT |
1,686,788.3500 ONT |
0.5361 USDT |
0.5119 USDT |
0.5633 USDT |
0.5543 USDT |
| 2018-12-05 |
0.5941 USDT |
1,153,846.9780 ONT |
0.6159 USDT |
0.5539 USDT |
0.6173 USDT |
0.5582 USDT |
| 2018-12-04 |
0.6818 USDT |
837,818.5796 ONT |
0.7044 USDT |
0.6672 USDT |
0.7051 USDT |
0.6789 USDT |
| 2018-12-03 |
0.7388 USDT |
473,974.5217 ONT |
0.7619 USDT |
0.7218 USDT |
0.7638 USDT |
0.7340 USDT |
| 2018-12-02 |
0.7472 USDT |
557,112.3124 ONT |
0.7510 USDT |
0.7308 USDT |
0.7616 USDT |
0.7555 USDT |
| 2018-12-01 |
0.8397 USDT |
500,491.2451 ONT |
0.8540 USDT |
0.8266 USDT |
0.8542 USDT |
0.8327 USDT |
| 2018-11-30 |
0.8291 USDT |
786,240.5141 ONT |
0.8130 USDT |
0.8078 USDT |
0.8450 USDT |
0.8085 USDT |
| 2018-11-29 |
0.7725 USDT |
583,013.3807 ONT |
0.7658 USDT |
0.7580 USDT |
0.7900 USDT |
0.7861 USDT |
| 2018-11-28 |
0.8336 USDT |
832,213.9253 ONT |
0.8341 USDT |
0.8099 USDT |
0.8645 USDT |
0.8329 USDT |
| 2018-11-27 |
0.8724 USDT |
2,047,713.0228 ONT |
0.8395 USDT |
0.8178 USDT |
0.9266 USDT |
0.8548 USDT |
| 2018-11-26 |
0.7566 USDT |
545,956.7375 ONT |
0.7414 USDT |
0.7359 USDT |
0.7839 USDT |
0.7754 USDT |
| 2018-11-25 |
0.7742 USDT |
2,320,892.4516 ONT |
0.7841 USDT |
0.7453 USDT |
0.8100 USDT |
0.7707 USDT |
| 2018-11-24 |
0.8454 USDT |
1,659,911.9034 ONT |
0.8314 USDT |
0.7997 USDT |
0.9070 USDT |
0.8750 USDT |
| 2018-11-23 |
0.9345 USDT |
1,530,614.4913 ONT |
0.9868 USDT |
0.8960 USDT |
0.9885 USDT |
0.9135 USDT |
| 2018-11-22 |
0.9819 USDT |
506,766.4379 ONT |
0.9727 USDT |
0.9408 USDT |
1.0192 USDT |
1.0057 USDT |
| 2018-11-21 |
1.0018 USDT |
217,007.1877 ONT |
1.0063 USDT |
0.9891 USDT |
1.0127 USDT |
0.9975 USDT |
| 2018-11-20 |
1.0193 USDT |
1,032,005.0823 ONT |
1.0314 USDT |
0.9987 USDT |
1.0600 USDT |
1.0492 USDT |
| 2018-11-19 |
1.0234 USDT |
2,715,848.8057 ONT |
1.1215 USDT |
0.9328 USDT |
1.1350 USDT |
0.9818 USDT |
| 2018-11-18 |
1.1595 USDT |
1,742,130.3667 ONT |
1.1640 USDT |
1.1248 USDT |
1.2000 USDT |
1.1778 USDT |
| 2018-11-17 |
1.3494 USDT |
73,581.5964 ONT |
1.3421 USDT |
1.3416 USDT |
1.3650 USDT |
1.3493 USDT |
| 2018-11-16 |
1.3479 USDT |
105,366.3494 ONT |
1.3385 USDT |
1.3360 USDT |
1.3625 USDT |
1.3502 USDT |
| 2018-11-15 |
1.3748 USDT |
170,216.5710 ONT |
1.3823 USDT |
1.3566 USDT |
1.3998 USDT |
1.3795 USDT |