Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
0.2342 USDT |
37,269.7281 ONT |
0.2303 USDT |
0.2298 USDT |
0.2366 USDT |
0.2349 USDT |
| 2022-09-16 |
0.2276 USDT |
17,190.6231 ONT |
0.2265 USDT |
0.2239 USDT |
0.2301 USDT |
0.2276 USDT |
| 2022-09-15 |
0.2294 USDT |
163,437.3944 ONT |
0.2351 USDT |
0.2232 USDT |
0.2357 USDT |
0.2259 USDT |
| 2022-09-14 |
0.2323 USDT |
56,554.3090 ONT |
0.2296 USDT |
0.2283 USDT |
0.2355 USDT |
0.2323 USDT |
| 2022-09-13 |
0.2458 USDT |
154,472.2639 ONT |
0.2535 USDT |
0.2337 USDT |
0.2593 USDT |
0.2350 USDT |
| 2022-09-12 |
0.2565 USDT |
118,855.9165 ONT |
0.2527 USDT |
0.2480 USDT |
0.2597 USDT |
0.2524 USDT |
| 2022-09-11 |
0.2527 USDT |
80,341.7040 ONT |
0.2524 USDT |
0.2469 USDT |
0.2574 USDT |
0.2554 USDT |
| 2022-09-10 |
0.2535 USDT |
149,599.6828 ONT |
0.2536 USDT |
0.2488 USDT |
0.2589 USDT |
0.2498 USDT |
| 2022-09-09 |
0.2515 USDT |
90,679.4394 ONT |
0.2422 USDT |
0.2416 USDT |
0.2561 USDT |
0.2513 USDT |
| 2022-09-08 |
0.2340 USDT |
37,171.5980 ONT |
0.2319 USDT |
0.2283 USDT |
0.2376 USDT |
0.2333 USDT |
| 2022-09-07 |
0.2228 USDT |
59,320.4881 ONT |
0.2236 USDT |
0.2170 USDT |
0.2308 USDT |
0.2292 USDT |
| 2022-09-06 |
0.2388 USDT |
80,786.7434 ONT |
0.2430 USDT |
0.2240 USDT |
0.2507 USDT |
0.2250 USDT |
| 2022-09-05 |
0.2412 USDT |
18,594.9242 ONT |
0.2446 USDT |
0.2370 USDT |
0.2461 USDT |
0.2415 USDT |
| 2022-09-04 |
0.2429 USDT |
43,224.3492 ONT |
0.2408 USDT |
0.2375 USDT |
0.2461 USDT |
0.2443 USDT |
| 2022-09-03 |
0.2400 USDT |
13,841.4309 ONT |
0.2402 USDT |
0.2369 USDT |
0.2421 USDT |
0.2410 USDT |
| 2022-09-02 |
0.2464 USDT |
31,855.0698 ONT |
0.2499 USDT |
0.2385 USDT |
0.2515 USDT |
0.2388 USDT |
| 2022-09-01 |
0.2423 USDT |
37,068.3562 ONT |
0.2445 USDT |
0.2389 USDT |
0.2467 USDT |
0.2445 USDT |
| 2022-08-31 |
0.2457 USDT |
29,141.5478 ONT |
0.2423 USDT |
0.2413 USDT |
0.2499 USDT |
0.2487 USDT |
| 2022-08-30 |
0.2422 USDT |
25,696.2604 ONT |
0.2454 USDT |
0.2345 USDT |
0.2503 USDT |
0.2422 USDT |
| 2022-08-29 |
0.2401 USDT |
45,920.5270 ONT |
0.2336 USDT |
0.2301 USDT |
0.2439 USDT |
0.2432 USDT |
| 2022-08-28 |
0.2384 USDT |
28,132.3458 ONT |
0.2369 USDT |
0.2348 USDT |
0.2435 USDT |
0.2412 USDT |
| 2022-08-27 |
0.2375 USDT |
71,387.5901 ONT |
0.2381 USDT |
0.2344 USDT |
0.2418 USDT |
0.2360 USDT |
| 2022-08-26 |
0.2563 USDT |
244,573.4513 ONT |
0.2601 USDT |
0.2449 USDT |
0.2799 USDT |
0.2451 USDT |
| 2022-08-25 |
0.2606 USDT |
78,967.6475 ONT |
0.2546 USDT |
0.2546 USDT |
0.2633 USDT |
0.2588 USDT |
| 2022-08-24 |
0.2576 USDT |
98,907.5479 ONT |
0.2599 USDT |
0.2518 USDT |
0.2648 USDT |
0.2601 USDT |
| 2022-08-23 |
0.2574 USDT |
121,600.3053 ONT |
0.2523 USDT |
0.2470 USDT |
0.2619 USDT |
0.2608 USDT |
| 2022-08-22 |
0.2466 USDT |
124,982.1730 ONT |
0.2561 USDT |
0.2400 USDT |
0.2563 USDT |
0.2495 USDT |
| 2022-08-21 |
0.2541 USDT |
28,617.5427 ONT |
0.2509 USDT |
0.2484 USDT |
0.2580 USDT |
0.2580 USDT |
| 2022-08-20 |
0.2541 USDT |
121,068.0375 ONT |
0.2541 USDT |
0.2432 USDT |
0.2752 USDT |
0.2506 USDT |
| 2022-08-19 |
0.2539 USDT |
176,492.1744 ONT |
0.2692 USDT |
0.2413 USDT |
0.2710 USDT |
0.2535 USDT |
| 2022-08-18 |
0.2819 USDT |
171,050.0374 ONT |
0.2887 USDT |
0.2779 USDT |
0.3115 USDT |
0.2812 USDT |
| 2022-08-17 |
0.3317 USDT |
1,502,991.8335 ONT |
0.2867 USDT |
0.2867 USDT |
0.3909 USDT |
0.3007 USDT |
| 2022-08-16 |
0.2896 USDT |
55,504.1769 ONT |
0.2908 USDT |
0.2830 USDT |
0.2958 USDT |
0.2862 USDT |
| 2022-08-15 |
0.2988 USDT |
145,171.6591 ONT |
0.2923 USDT |
0.2840 USDT |
0.3089 USDT |
0.2906 USDT |
| 2022-08-14 |
0.2963 USDT |
111,658.1962 ONT |
0.2991 USDT |
0.2883 USDT |
0.3055 USDT |
0.2932 USDT |
| 2022-08-13 |
0.2978 USDT |
65,461.4556 ONT |
0.2978 USDT |
0.2932 USDT |
0.3023 USDT |
0.2987 USDT |
| 2022-08-12 |
0.2900 USDT |
82,080.4229 ONT |
0.2916 USDT |
0.2853 USDT |
0.2935 USDT |
0.2922 USDT |
| 2022-08-11 |
0.3037 USDT |
289,753.4662 ONT |
0.2879 USDT |
0.2862 USDT |
0.3222 USDT |
0.2917 USDT |
| 2022-08-10 |
0.2746 USDT |
69,215.5796 ONT |
0.2717 USDT |
0.2632 USDT |
0.2867 USDT |
0.2859 USDT |
| 2022-08-09 |
0.2812 USDT |
147,752.8326 ONT |
0.2884 USDT |
0.2677 USDT |
0.2918 USDT |
0.2715 USDT |
| 2022-08-08 |
0.2920 USDT |
98,439.8123 ONT |
0.2890 USDT |
0.2847 USDT |
0.2964 USDT |
0.2888 USDT |
| 2022-08-07 |
0.2860 USDT |
26,354.5627 ONT |
0.2868 USDT |
0.2815 USDT |
0.2922 USDT |
0.2922 USDT |
| 2022-08-06 |
0.2905 USDT |
54,901.6855 ONT |
0.2916 USDT |
0.2865 USDT |
0.2930 USDT |
0.2900 USDT |
| 2022-08-05 |
0.3097 USDT |
1,084,748.0640 ONT |
0.2750 USDT |
0.2748 USDT |
0.3312 USDT |
0.2878 USDT |
| 2022-08-04 |
0.2723 USDT |
81,413.2539 ONT |
0.2700 USDT |
0.2684 USDT |
0.2793 USDT |
0.2758 USDT |
| 2022-08-03 |
0.2747 USDT |
102,932.9766 ONT |
0.2668 USDT |
0.2600 USDT |
0.2801 USDT |
0.2764 USDT |
| 2022-08-02 |
0.2699 USDT |
64,611.6986 ONT |
0.2828 USDT |
0.2609 USDT |
0.2849 USDT |
0.2685 USDT |
| 2022-08-01 |
0.2758 USDT |
110,162.6955 ONT |
0.2713 USDT |
0.2700 USDT |
0.2812 USDT |
0.2769 USDT |
| 2022-07-31 |
0.2774 USDT |
58,953.9961 ONT |
0.2757 USDT |
0.2686 USDT |
0.2865 USDT |
0.2805 USDT |
| 2022-07-30 |
0.2827 USDT |
162,654.3560 ONT |
0.2805 USDT |
0.2722 USDT |
0.2896 USDT |
0.2748 USDT |