Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-02 |
0.2431 USDT |
70,606.9445 ONT |
0.2381 USDT |
0.2381 USDT |
0.2508 USDT |
0.2439 USDT |
| 2025-01-01 |
0.2307 USDT |
131,624.7314 ONT |
0.2307 USDT |
0.2249 USDT |
0.2407 USDT |
0.2393 USDT |
| 2024-12-31 |
0.2340 USDT |
37,865.2535 ONT |
0.2340 USDT |
0.2273 USDT |
0.2381 USDT |
0.2307 USDT |
| 2024-12-30 |
0.2358 USDT |
56,446.9677 ONT |
0.2364 USDT |
0.2270 USDT |
0.2453 USDT |
0.2383 USDT |
| 2024-12-29 |
0.2405 USDT |
134,809.2330 ONT |
0.2517 USDT |
0.2338 USDT |
0.2517 USDT |
0.2366 USDT |
| 2024-12-28 |
0.2399 USDT |
70,149.7464 ONT |
0.2318 USDT |
0.2318 USDT |
0.2510 USDT |
0.2450 USDT |
| 2024-12-27 |
0.2349 USDT |
164,533.1055 ONT |
0.2295 USDT |
0.2269 USDT |
0.2494 USDT |
0.2316 USDT |
| 2024-12-26 |
0.2370 USDT |
68,428.5686 ONT |
0.2491 USDT |
0.2273 USDT |
0.2510 USDT |
0.2301 USDT |
| 2024-12-25 |
0.2514 USDT |
112,906.8424 ONT |
0.2535 USDT |
0.2468 USDT |
0.2571 USDT |
0.2501 USDT |
| 2024-12-24 |
0.2500 USDT |
266,270.3117 ONT |
0.2370 USDT |
0.2319 USDT |
0.2803 USDT |
0.2528 USDT |
| 2024-12-23 |
0.2253 USDT |
46,906.0041 ONT |
0.2238 USDT |
0.2171 USDT |
0.2330 USDT |
0.2270 USDT |
| 2024-12-22 |
0.2286 USDT |
197,428.8585 ONT |
0.2197 USDT |
0.2174 USDT |
0.2380 USDT |
0.2215 USDT |
| 2024-12-21 |
0.2334 USDT |
104,618.5659 ONT |
0.2307 USDT |
0.2207 USDT |
0.2466 USDT |
0.2219 USDT |
| 2024-12-20 |
0.2140 USDT |
186,920.3685 ONT |
0.2163 USDT |
0.1950 USDT |
0.2307 USDT |
0.2262 USDT |
| 2024-12-19 |
0.2283 USDT |
278,503.7427 ONT |
0.2332 USDT |
0.2100 USDT |
0.2475 USDT |
0.2199 USDT |
| 2024-12-18 |
0.2492 USDT |
246,353.8082 ONT |
0.2618 USDT |
0.2323 USDT |
0.2668 USDT |
0.2361 USDT |
| 2024-12-17 |
0.2727 USDT |
174,129.4355 ONT |
0.2774 USDT |
0.2627 USDT |
0.2800 USDT |
0.2722 USDT |
| 2024-12-16 |
0.2762 USDT |
86,211.2422 ONT |
0.2840 USDT |
0.2660 USDT |
0.2899 USDT |
0.2791 USDT |
| 2024-12-15 |
0.2771 USDT |
50,463.0333 ONT |
0.2741 USDT |
0.2690 USDT |
0.2882 USDT |
0.2833 USDT |
| 2024-12-14 |
0.2801 USDT |
112,855.0929 ONT |
0.2908 USDT |
0.2687 USDT |
0.2944 USDT |
0.2753 USDT |
| 2024-12-13 |
0.2905 USDT |
84,900.3950 ONT |
0.2928 USDT |
0.2828 USDT |
0.3128 USDT |
0.2925 USDT |
| 2024-12-12 |
0.2981 USDT |
263,300.7921 ONT |
0.2880 USDT |
0.2851 USDT |
0.3179 USDT |
0.2965 USDT |
| 2024-12-11 |
0.2807 USDT |
104,964.2180 ONT |
0.2730 USDT |
0.2608 USDT |
0.2934 USDT |
0.2894 USDT |
| 2024-12-10 |
0.2704 USDT |
116,557.5028 ONT |
0.2824 USDT |
0.2483 USDT |
0.2864 USDT |
0.2499 USDT |
| 2024-12-09 |
0.3128 USDT |
476,639.2449 ONT |
0.3515 USDT |
0.2559 USDT |
0.3550 USDT |
0.2806 USDT |
| 2024-12-08 |
0.3452 USDT |
91,455.8982 ONT |
0.3464 USDT |
0.3255 USDT |
0.3626 USDT |
0.3490 USDT |
| 2024-12-07 |
0.3514 USDT |
74,685.8255 ONT |
0.3497 USDT |
0.3444 USDT |
0.3595 USDT |
0.3494 USDT |
| 2024-12-06 |
0.3427 USDT |
126,069.1974 ONT |
0.3438 USDT |
0.3280 USDT |
0.3570 USDT |
0.3510 USDT |
| 2024-12-05 |
0.3518 USDT |
293,617.7330 ONT |
0.3562 USDT |
0.3333 USDT |
0.3928 USDT |
0.3418 USDT |
| 2024-12-04 |
0.3690 USDT |
627,263.8543 ONT |
0.3940 USDT |
0.3373 USDT |
0.4105 USDT |
0.3625 USDT |
| 2024-12-03 |
0.3344 USDT |
510,084.8774 ONT |
0.3084 USDT |
0.3067 USDT |
0.3538 USDT |
0.3435 USDT |
| 2024-12-02 |
0.2964 USDT |
700,386.1626 ONT |
0.2939 USDT |
0.2775 USDT |
0.3132 USDT |
0.3132 USDT |
| 2024-12-01 |
0.2840 USDT |
84,223.3343 ONT |
0.2880 USDT |
0.2704 USDT |
0.2919 USDT |
0.2869 USDT |
| 2024-11-30 |
0.2848 USDT |
90,264.4818 ONT |
0.2840 USDT |
0.2750 USDT |
0.2920 USDT |
0.2917 USDT |
| 2024-11-29 |
0.2748 USDT |
105,408.9784 ONT |
0.2697 USDT |
0.2629 USDT |
0.2826 USDT |
0.2812 USDT |
| 2024-11-28 |
0.2676 USDT |
75,483.1653 ONT |
0.2725 USDT |
0.2603 USDT |
0.2750 USDT |
0.2708 USDT |
| 2024-11-27 |
0.2640 USDT |
63,357.1314 ONT |
0.2628 USDT |
0.2592 USDT |
0.2731 USDT |
0.2726 USDT |
| 2024-11-26 |
0.2601 USDT |
260,364.2736 ONT |
0.2558 USDT |
0.2440 USDT |
0.2729 USDT |
0.2615 USDT |
| 2024-11-25 |
0.2628 USDT |
856,000.4767 ONT |
0.2618 USDT |
0.2506 USDT |
0.2721 USDT |
0.2584 USDT |
| 2024-11-24 |
0.2559 USDT |
676,396.5202 ONT |
0.2502 USDT |
0.2351 USDT |
0.2775 USDT |
0.2541 USDT |
| 2024-11-23 |
0.2513 USDT |
388,873.4924 ONT |
0.2424 USDT |
0.2396 USDT |
0.2620 USDT |
0.2512 USDT |
| 2024-11-22 |
0.2351 USDT |
227,044.1731 ONT |
0.2328 USDT |
0.2272 USDT |
0.2393 USDT |
0.2393 USDT |
| 2024-11-21 |
0.2240 USDT |
212,548.9803 ONT |
0.2146 USDT |
0.2090 USDT |
0.2351 USDT |
0.2304 USDT |
| 2024-11-20 |
0.2200 USDT |
330,187.9698 ONT |
0.2273 USDT |
0.2106 USDT |
0.2318 USDT |
0.2189 USDT |
| 2024-11-19 |
0.2287 USDT |
159,043.1884 ONT |
0.2306 USDT |
0.2200 USDT |
0.2396 USDT |
0.2220 USDT |
| 2024-11-18 |
0.2234 USDT |
267,657.2765 ONT |
0.2140 USDT |
0.2134 USDT |
0.2298 USDT |
0.2294 USDT |
| 2024-11-17 |
0.2204 USDT |
436,964.4638 ONT |
0.2310 USDT |
0.2009 USDT |
0.2319 USDT |
0.2143 USDT |
| 2024-11-16 |
0.2307 USDT |
706,484.2057 ONT |
0.2087 USDT |
0.2074 USDT |
0.2590 USDT |
0.2329 USDT |
| 2024-11-15 |
0.1975 USDT |
187,754.1285 ONT |
0.1961 USDT |
0.1772 USDT |
0.2088 USDT |
0.2079 USDT |
| 2024-11-14 |
0.2041 USDT |
134,074.6627 ONT |
0.2038 USDT |
0.1941 USDT |
0.2124 USDT |
0.1985 USDT |