Identifier on Huobi: ontusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.3000 USDT |
5,189,723.9735 ONT |
0.2936 USDT |
0.2794 USDT |
0.2890 USDT |
0.3291 USDT |
| 2024-03-19 |
0.3092 USDT |
5,489,888.2768 ONT |
0.3304 USDT |
0.2819 USDT |
0.3045 USDT |
0.2980 USDT |
| 2024-03-18 |
0.3341 USDT |
3,124,810.8444 ONT |
0.3414 USDT |
0.3193 USDT |
0.3252 USDT |
0.3229 USDT |
| 2024-03-17 |
0.3336 USDT |
3,879,601.1331 ONT |
0.3298 USDT |
0.3133 USDT |
0.3241 USDT |
0.3402 USDT |
| 2024-03-16 |
0.3584 USDT |
3,054,728.3795 ONT |
0.3615 USDT |
0.3436 USDT |
0.3500 USDT |
0.3502 USDT |
| 2024-03-15 |
0.3585 USDT |
6,209,459.1359 ONT |
0.3911 USDT |
0.3327 USDT |
0.3538 USDT |
0.3468 USDT |
| 2024-03-14 |
0.3926 USDT |
2,624,916.6307 ONT |
0.4008 USDT |
0.3730 USDT |
0.3872 USDT |
0.3848 USDT |
| 2024-03-13 |
0.3931 USDT |
3,705,032.4541 ONT |
0.3831 USDT |
0.3754 USDT |
0.3811 USDT |
0.4030 USDT |
| 2024-03-12 |
0.3724 USDT |
4,347,448.6439 ONT |
0.3834 USDT |
0.3491 USDT |
0.3709 USDT |
0.3762 USDT |
| 2024-03-11 |
0.3563 USDT |
2,662,052.2673 ONT |
0.3527 USDT |
0.3307 USDT |
0.3451 USDT |
0.3718 USDT |
| 2024-03-10 |
0.3533 USDT |
2,229,542.3287 ONT |
0.3542 USDT |
0.3411 USDT |
0.3488 USDT |
0.3529 USDT |
| 2024-03-09 |
0.3528 USDT |
3,210,654.1268 ONT |
0.3540 USDT |
0.3467 USDT |
0.3510 USDT |
0.3526 USDT |
| 2024-03-08 |
0.3549 USDT |
4,455,795.5145 ONT |
0.3740 USDT |
0.3400 USDT |
0.3536 USDT |
0.3543 USDT |
| 2024-03-07 |
0.3438 USDT |
3,854,481.5675 ONT |
0.3458 USDT |
0.3308 USDT |
0.3371 USDT |
0.3510 USDT |
| 2024-03-06 |
0.3107 USDT |
6,147,138.8594 ONT |
0.3074 USDT |
0.2917 USDT |
0.2988 USDT |
0.3212 USDT |
| 2024-03-05 |
0.3279 USDT |
7,506,680.6650 ONT |
0.3313 USDT |
0.2600 USDT |
0.2964 USDT |
0.2985 USDT |
| 2024-03-04 |
0.3251 USDT |
6,355,431.1145 ONT |
0.3099 USDT |
0.3058 USDT |
0.3126 USDT |
0.3277 USDT |
| 2024-03-03 |
0.3049 USDT |
4,410,340.7838 ONT |
0.3199 USDT |
0.2765 USDT |
0.2979 USDT |
0.3073 USDT |
| 2024-03-02 |
0.3051 USDT |
4,328,422.2620 ONT |
0.2973 USDT |
0.2943 USDT |
0.3001 USDT |
0.3112 USDT |
| 2024-03-01 |
0.2907 USDT |
4,380,683.1083 ONT |
0.2818 USDT |
0.2818 USDT |
0.2889 USDT |
0.2937 USDT |
| 2024-02-29 |
0.2801 USDT |
3,151,637.4018 ONT |
0.2688 USDT |
0.2686 USDT |
0.2748 USDT |
0.2880 USDT |
| 2024-02-28 |
0.2710 USDT |
3,838,595.2103 ONT |
0.2700 USDT |
0.2455 USDT |
0.2615 USDT |
0.2662 USDT |
| 2024-02-27 |
0.2675 USDT |
2,296,186.5003 ONT |
0.2648 USDT |
0.2637 USDT |
0.2662 USDT |
0.2680 USDT |
| 2024-02-26 |
0.2597 USDT |
2,031,994.1448 ONT |
0.2614 USDT |
0.2544 USDT |
0.2573 USDT |
0.2615 USDT |
| 2024-02-25 |
0.2583 USDT |
3,265,877.0286 ONT |
0.2600 USDT |
0.2552 USDT |
0.2568 USDT |
0.2593 USDT |
| 2024-02-24 |
0.2587 USDT |
3,162,727.5715 ONT |
0.2571 USDT |
0.2512 USDT |
0.2555 USDT |
0.2598 USDT |
| 2024-02-23 |
0.2568 USDT |
3,938,481.4633 ONT |
0.2564 USDT |
0.2519 USDT |
0.2550 USDT |
0.2570 USDT |
| 2024-02-22 |
0.2565 USDT |
4,352,984.5004 ONT |
0.2556 USDT |
0.2487 USDT |
0.2522 USDT |
0.2581 USDT |
| 2024-02-21 |
0.2541 USDT |
4,274,199.6740 ONT |
0.2591 USDT |
0.2456 USDT |
0.2477 USDT |
0.2460 USDT |
| 2024-02-20 |
0.2619 USDT |
3,304,594.4306 ONT |
0.2664 USDT |
0.2453 USDT |
0.2580 USDT |
0.2526 USDT |
| 2024-02-19 |
0.2612 USDT |
2,953,764.2596 ONT |
0.2550 USDT |
0.2544 USDT |
0.2571 USDT |
0.2604 USDT |
| 2024-02-18 |
0.2535 USDT |
2,322,943.2505 ONT |
0.2518 USDT |
0.2493 USDT |
0.2509 USDT |
0.2557 USDT |
| 2024-02-17 |
0.2508 USDT |
3,090,604.7444 ONT |
0.2551 USDT |
0.2427 USDT |
0.2467 USDT |
0.2513 USDT |
| 2024-02-16 |
0.2564 USDT |
3,218,123.9517 ONT |
0.2561 USDT |
0.2476 USDT |
0.2529 USDT |
0.2543 USDT |
| 2024-02-15 |
0.2515 USDT |
4,604,551.5113 ONT |
0.2466 USDT |
0.2458 USDT |
0.2483 USDT |
0.2543 USDT |
| 2024-02-14 |
0.2453 USDT |
3,929,880.4919 ONT |
0.2430 USDT |
0.2404 USDT |
0.2420 USDT |
0.2470 USDT |
| 2024-02-13 |
0.2414 USDT |
4,108,090.1788 ONT |
0.2413 USDT |
0.2364 USDT |
0.2407 USDT |
0.2444 USDT |
| 2024-02-12 |
0.2357 USDT |
2,531,814.4959 ONT |
0.2353 USDT |
0.2304 USDT |
0.2317 USDT |
0.2398 USDT |
| 2024-02-11 |
0.2365 USDT |
3,112,537.8625 ONT |
0.2347 USDT |
0.2342 USDT |
0.2354 USDT |
0.2350 USDT |
| 2024-02-10 |
0.2345 USDT |
3,636,306.6665 ONT |
0.2341 USDT |
0.2310 USDT |
0.2332 USDT |
0.2354 USDT |
| 2024-02-09 |
0.2308 USDT |
4,196,995.0814 ONT |
0.2280 USDT |
0.2271 USDT |
0.2286 USDT |
0.2334 USDT |
| 2024-02-08 |
0.2269 USDT |
3,870,950.5388 ONT |
0.2268 USDT |
0.2239 USDT |
0.2257 USDT |
0.2278 USDT |
| 2024-02-07 |
0.2198 USDT |
2,851,590.4977 ONT |
0.2212 USDT |
0.2173 USDT |
0.2190 USDT |
0.2233 USDT |
| 2024-02-06 |
0.2213 USDT |
3,581,112.6619 ONT |
0.2205 USDT |
0.2190 USDT |
0.2206 USDT |
0.2228 USDT |
| 2024-02-05 |
0.2220 USDT |
2,684,232.0192 ONT |
0.2206 USDT |
0.2176 USDT |
0.2202 USDT |
0.2217 USDT |
| 2024-02-04 |
0.2261 USDT |
1,664,533.0890 ONT |
0.2296 USDT |
0.2219 USDT |
0.2236 USDT |
0.2243 USDT |
| 2024-02-03 |
0.2297 USDT |
1,292,103.6710 ONT |
0.2311 USDT |
0.2269 USDT |
0.2288 USDT |
0.2303 USDT |
| 2024-02-02 |
0.2279 USDT |
2,689,065.3583 ONT |
0.2275 USDT |
0.2262 USDT |
0.2277 USDT |
0.2301 USDT |
| 2024-02-01 |
0.2238 USDT |
5,492,718.3492 ONT |
0.2245 USDT |
0.2210 USDT |
0.2229 USDT |
0.2273 USDT |
| 2024-01-31 |
0.2307 USDT |
4,400,754.1728 ONT |
0.2328 USDT |
0.2242 USDT |
0.2282 USDT |
0.2292 USDT |