Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
0.3046 USDT |
158,352.8116 ONT |
0.2986 USDT |
0.2925 USDT |
0.3076 USDT |
0.3051 USDT |
| 2022-06-08 |
0.3045 USDT |
202,972.1314 ONT |
0.3038 USDT |
0.2929 USDT |
0.3096 USDT |
0.2972 USDT |
| 2022-06-07 |
0.2993 USDT |
318,465.6999 ONT |
0.3131 USDT |
0.2883 USDT |
0.3131 USDT |
0.3019 USDT |
| 2022-06-06 |
0.3220 USDT |
1,490,548.6153 ONT |
0.2945 USDT |
0.2942 USDT |
0.3538 USDT |
0.3096 USDT |
| 2022-06-05 |
0.2926 USDT |
636,078.1541 ONT |
0.2800 USDT |
0.2740 USDT |
0.3100 USDT |
0.2968 USDT |
| 2022-06-04 |
0.2782 USDT |
226,846.8628 ONT |
0.2804 USDT |
0.2715 USDT |
0.2830 USDT |
0.2809 USDT |
| 2022-06-03 |
0.2806 USDT |
372,149.1016 ONT |
0.2949 USDT |
0.2742 USDT |
0.2958 USDT |
0.2804 USDT |
| 2022-06-02 |
0.3001 USDT |
634,592.3232 ONT |
0.2792 USDT |
0.2757 USDT |
0.3259 USDT |
0.2984 USDT |
| 2022-06-01 |
0.2919 USDT |
611,987.6670 ONT |
0.2947 USDT |
0.2720 USDT |
0.3033 USDT |
0.2746 USDT |
| 2022-05-31 |
0.2884 USDT |
213,874.7876 ONT |
0.2909 USDT |
0.2796 USDT |
0.2948 USDT |
0.2896 USDT |
| 2022-05-30 |
0.2804 USDT |
214,445.0613 ONT |
0.2725 USDT |
0.2694 USDT |
0.2865 USDT |
0.2808 USDT |
| 2022-05-29 |
0.2677 USDT |
111,241.9095 ONT |
0.2656 USDT |
0.2599 USDT |
0.2717 USDT |
0.2707 USDT |
| 2022-05-28 |
0.2669 USDT |
136,266.8105 ONT |
0.2619 USDT |
0.2581 USDT |
0.2710 USDT |
0.2640 USDT |
| 2022-05-27 |
0.2649 USDT |
174,608.6758 ONT |
0.2649 USDT |
0.2540 USDT |
0.2732 USDT |
0.2629 USDT |
| 2022-05-26 |
0.2724 USDT |
476,515.6071 ONT |
0.2882 USDT |
0.2546 USDT |
0.2935 USDT |
0.2683 USDT |
| 2022-05-25 |
0.2871 USDT |
265,555.2072 ONT |
0.2862 USDT |
0.2815 USDT |
0.2945 USDT |
0.2879 USDT |
| 2022-05-24 |
0.2793 USDT |
312,525.9727 ONT |
0.2797 USDT |
0.2646 USDT |
0.2865 USDT |
0.2855 USDT |
| 2022-05-23 |
0.3000 USDT |
541,338.6030 ONT |
0.2879 USDT |
0.2835 USDT |
0.3073 USDT |
0.2891 USDT |
| 2022-05-22 |
0.2819 USDT |
123,942.4067 ONT |
0.2746 USDT |
0.2708 USDT |
0.2900 USDT |
0.2833 USDT |
| 2022-05-21 |
0.2704 USDT |
93,612.3460 ONT |
0.2656 USDT |
0.2588 USDT |
0.2803 USDT |
0.2714 USDT |
| 2022-05-20 |
0.2737 USDT |
133,024.5856 ONT |
0.2752 USDT |
0.2609 USDT |
0.2852 USDT |
0.2621 USDT |
| 2022-05-19 |
0.2653 USDT |
197,444.1699 ONT |
0.2576 USDT |
0.2480 USDT |
0.2787 USDT |
0.2675 USDT |
| 2022-05-18 |
0.2697 USDT |
98,632.4235 ONT |
0.2876 USDT |
0.2568 USDT |
0.2908 USDT |
0.2582 USDT |
| 2022-05-17 |
0.2831 USDT |
82,368.5740 ONT |
0.2735 USDT |
0.2710 USDT |
0.2902 USDT |
0.2774 USDT |
| 2022-05-16 |
0.2812 USDT |
284,606.9996 ONT |
0.2875 USDT |
0.2655 USDT |
0.2996 USDT |
0.2774 USDT |
| 2022-05-15 |
0.2715 USDT |
201,350.5932 ONT |
0.2679 USDT |
0.2574 USDT |
0.2875 USDT |
0.2852 USDT |
| 2022-05-14 |
0.2574 USDT |
225,808.8205 ONT |
0.2537 USDT |
0.2378 USDT |
0.2725 USDT |
0.2547 USDT |
| 2022-05-13 |
0.2559 USDT |
237,366.6052 ONT |
0.2305 USDT |
0.2254 USDT |
0.2739 USDT |
0.2550 USDT |
| 2022-05-12 |
0.2299 USDT |
642,601.9171 ONT |
0.2680 USDT |
0.1916 USDT |
0.2814 USDT |
0.2342 USDT |
| 2022-05-11 |
0.3168 USDT |
921,811.4311 ONT |
0.3718 USDT |
0.2490 USDT |
0.3811 USDT |
0.2605 USDT |
| 2022-05-10 |
0.3742 USDT |
229,885.5605 ONT |
0.3552 USDT |
0.3432 USDT |
0.3999 USDT |
0.3689 USDT |
| 2022-05-09 |
0.3842 USDT |
281,091.2968 ONT |
0.4182 USDT |
0.3581 USDT |
0.4253 USDT |
0.3807 USDT |
| 2022-05-08 |
0.4186 USDT |
151,727.1324 ONT |
0.4210 USDT |
0.4073 USDT |
0.4265 USDT |
0.4172 USDT |
| 2022-05-07 |
0.4261 USDT |
161,669.4144 ONT |
0.4395 USDT |
0.4092 USDT |
0.4404 USDT |
0.4218 USDT |
| 2022-05-06 |
0.4354 USDT |
251,939.6823 ONT |
0.4429 USDT |
0.4224 USDT |
0.4467 USDT |
0.4387 USDT |
| 2022-05-05 |
0.4577 USDT |
248,112.8151 ONT |
0.4905 USDT |
0.4308 USDT |
0.4948 USDT |
0.4438 USDT |
| 2022-05-04 |
0.4691 USDT |
139,501.9230 ONT |
0.4505 USDT |
0.4501 USDT |
0.4895 USDT |
0.4867 USDT |
| 2022-05-03 |
0.4655 USDT |
87,384.5300 ONT |
0.4606 USDT |
0.4484 USDT |
0.4759 USDT |
0.4493 USDT |
| 2022-05-02 |
0.4576 USDT |
176,055.9159 ONT |
0.4652 USDT |
0.4414 USDT |
0.4714 USDT |
0.4612 USDT |
| 2022-05-01 |
0.4373 USDT |
305,469.8305 ONT |
0.4331 USDT |
0.4220 USDT |
0.4659 USDT |
0.4583 USDT |
| 2022-04-30 |
0.4786 USDT |
189,081.6995 ONT |
0.4898 USDT |
0.4627 USDT |
0.4960 USDT |
0.4677 USDT |
| 2022-04-29 |
0.5154 USDT |
439,023.8344 ONT |
0.5089 USDT |
0.4850 USDT |
0.5329 USDT |
0.4869 USDT |
| 2022-04-28 |
0.5108 USDT |
233,764.9817 ONT |
0.5131 USDT |
0.4977 USDT |
0.5161 USDT |
0.5075 USDT |
| 2022-04-27 |
0.5058 USDT |
117,974.4583 ONT |
0.4943 USDT |
0.4872 USDT |
0.5150 USDT |
0.5148 USDT |
| 2022-04-26 |
0.5307 USDT |
412,775.8814 ONT |
0.5220 USDT |
0.4925 USDT |
0.5528 USDT |
0.4956 USDT |
| 2022-04-25 |
0.5032 USDT |
379,996.6533 ONT |
0.5225 USDT |
0.4790 USDT |
0.5241 USDT |
0.5191 USDT |
| 2022-04-24 |
0.5311 USDT |
256,552.4904 ONT |
0.5345 USDT |
0.5165 USDT |
0.5413 USDT |
0.5245 USDT |
| 2022-04-23 |
0.5507 USDT |
465,253.9511 ONT |
0.5606 USDT |
0.5393 USDT |
0.5640 USDT |
0.5437 USDT |
| 2022-04-22 |
0.5693 USDT |
3,145,566.6784 ONT |
0.5280 USDT |
0.5240 USDT |
0.6140 USDT |
0.5686 USDT |
| 2022-04-21 |
0.5481 USDT |
478,984.6447 ONT |
0.5392 USDT |
0.5274 USDT |
0.5690 USDT |
0.5289 USDT |