Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
0.5481 USDT |
478,984.6447 ONT |
0.5392 USDT |
0.5274 USDT |
0.5690 USDT |
0.5289 USDT |
| 2022-04-20 |
0.5366 USDT |
303,149.6168 ONT |
0.5402 USDT |
0.5225 USDT |
0.5482 USDT |
0.5308 USDT |
| 2022-04-19 |
0.5290 USDT |
138,788.5484 ONT |
0.5269 USDT |
0.5167 USDT |
0.5408 USDT |
0.5381 USDT |
| 2022-04-18 |
0.4938 USDT |
191,978.4812 ONT |
0.4989 USDT |
0.4768 USDT |
0.5166 USDT |
0.5158 USDT |
| 2022-04-17 |
0.5187 USDT |
73,430.3201 ONT |
0.5237 USDT |
0.5112 USDT |
0.5284 USDT |
0.5126 USDT |
| 2022-04-16 |
0.5207 USDT |
154,015.2274 ONT |
0.5186 USDT |
0.5069 USDT |
0.5323 USDT |
0.5125 USDT |
| 2022-04-15 |
0.5103 USDT |
288,600.7702 ONT |
0.5034 USDT |
0.4999 USDT |
0.5195 USDT |
0.5182 USDT |
| 2022-04-14 |
0.5097 USDT |
98,809.3716 ONT |
0.5202 USDT |
0.4956 USDT |
0.5259 USDT |
0.5007 USDT |
| 2022-04-13 |
0.5060 USDT |
218,464.5395 ONT |
0.5023 USDT |
0.4970 USDT |
0.5203 USDT |
0.5180 USDT |
| 2022-04-12 |
0.4942 USDT |
473,429.8567 ONT |
0.4796 USDT |
0.4746 USDT |
0.5060 USDT |
0.5017 USDT |
| 2022-04-11 |
0.4967 USDT |
575,506.1475 ONT |
0.5244 USDT |
0.4723 USDT |
0.5273 USDT |
0.4809 USDT |
| 2022-04-10 |
0.5423 USDT |
223,261.1621 ONT |
0.5480 USDT |
0.5336 USDT |
0.5526 USDT |
0.5523 USDT |
| 2022-04-09 |
0.5394 USDT |
271,087.4289 ONT |
0.5333 USDT |
0.5300 USDT |
0.5463 USDT |
0.5428 USDT |
| 2022-04-08 |
0.5562 USDT |
439,699.6024 ONT |
0.5677 USDT |
0.5390 USDT |
0.5732 USDT |
0.5417 USDT |
| 2022-04-07 |
0.5617 USDT |
366,301.1395 ONT |
0.5508 USDT |
0.5431 USDT |
0.5734 USDT |
0.5634 USDT |
| 2022-04-06 |
0.5824 USDT |
721,636.3859 ONT |
0.6121 USDT |
0.5596 USDT |
0.6126 USDT |
0.5696 USDT |
| 2022-04-05 |
0.6316 USDT |
356,535.5868 ONT |
0.6409 USDT |
0.6153 USDT |
0.6456 USDT |
0.6169 USDT |
| 2022-04-04 |
0.6421 USDT |
580,667.9436 ONT |
0.6698 USDT |
0.6145 USDT |
0.6698 USDT |
0.6395 USDT |
| 2022-04-03 |
0.6697 USDT |
694,563.2973 ONT |
0.6736 USDT |
0.6486 USDT |
0.7037 USDT |
0.6685 USDT |
| 2022-04-02 |
0.6772 USDT |
555,005.6678 ONT |
0.6659 USDT |
0.6559 USDT |
0.6900 USDT |
0.6896 USDT |
| 2022-04-01 |
0.6445 USDT |
813,883.3986 ONT |
0.6539 USDT |
0.6210 USDT |
0.6690 USDT |
0.6580 USDT |
| 2022-03-31 |
0.6771 USDT |
1,241,479.4088 ONT |
0.6800 USDT |
0.6376 USDT |
0.7027 USDT |
0.6520 USDT |
| 2022-03-30 |
0.6552 USDT |
880,176.2740 ONT |
0.6343 USDT |
0.6136 USDT |
0.6732 USDT |
0.6641 USDT |
| 2022-03-29 |
0.6466 USDT |
1,045,865.6695 ONT |
0.6196 USDT |
0.6187 USDT |
0.6844 USDT |
0.6304 USDT |
| 2022-03-28 |
0.6476 USDT |
845,776.6275 ONT |
0.6342 USDT |
0.6272 USDT |
0.6654 USDT |
0.6416 USDT |
| 2022-03-27 |
0.6164 USDT |
1,942,856.0826 ONT |
0.5838 USDT |
0.5832 USDT |
0.6636 USDT |
0.6205 USDT |
| 2022-03-26 |
0.5629 USDT |
423,737.8864 ONT |
0.5530 USDT |
0.5447 USDT |
0.5880 USDT |
0.5864 USDT |
| 2022-03-25 |
0.5623 USDT |
249,955.2086 ONT |
0.5620 USDT |
0.5418 USDT |
0.5749 USDT |
0.5481 USDT |
| 2022-03-24 |
0.5537 USDT |
361,445.0794 ONT |
0.5563 USDT |
0.5418 USDT |
0.5658 USDT |
0.5615 USDT |
| 2022-03-23 |
0.5446 USDT |
282,636.3046 ONT |
0.5367 USDT |
0.5293 USDT |
0.5587 USDT |
0.5563 USDT |
| 2022-03-22 |
0.5436 USDT |
443,054.6474 ONT |
0.5170 USDT |
0.5148 USDT |
0.5650 USDT |
0.5390 USDT |
| 2022-03-21 |
0.5160 USDT |
168,313.8084 ONT |
0.5132 USDT |
0.5010 USDT |
0.5262 USDT |
0.5188 USDT |
| 2022-03-20 |
0.5230 USDT |
321,979.3084 ONT |
0.5182 USDT |
0.5073 USDT |
0.5390 USDT |
0.5129 USDT |
| 2022-03-19 |
0.5125 USDT |
330,953.6063 ONT |
0.5108 USDT |
0.5064 USDT |
0.5205 USDT |
0.5202 USDT |
| 2022-03-18 |
0.5019 USDT |
254,939.9672 ONT |
0.5073 USDT |
0.4920 USDT |
0.5163 USDT |
0.5092 USDT |
| 2022-03-17 |
0.5081 USDT |
128,908.2063 ONT |
0.5097 USDT |
0.4986 USDT |
0.5144 USDT |
0.5090 USDT |
| 2022-03-16 |
0.4893 USDT |
271,392.5835 ONT |
0.4839 USDT |
0.4784 USDT |
0.5000 USDT |
0.4986 USDT |
| 2022-03-15 |
0.4767 USDT |
140,930.2719 ONT |
0.4835 USDT |
0.4670 USDT |
0.4895 USDT |
0.4848 USDT |
| 2022-03-14 |
0.4755 USDT |
359,618.7796 ONT |
0.4705 USDT |
0.4662 USDT |
0.4847 USDT |
0.4778 USDT |
| 2022-03-13 |
0.4867 USDT |
224,313.6684 ONT |
0.4840 USDT |
0.4794 USDT |
0.4991 USDT |
0.4811 USDT |
| 2022-03-12 |
0.4930 USDT |
62,551.1445 ONT |
0.4865 USDT |
0.4862 USDT |
0.4980 USDT |
0.4945 USDT |
| 2022-03-11 |
0.4928 USDT |
220,909.5505 ONT |
0.4958 USDT |
0.4805 USDT |
0.5012 USDT |
0.4887 USDT |
| 2022-03-10 |
0.4982 USDT |
200,279.5256 ONT |
0.5235 USDT |
0.4850 USDT |
0.5273 USDT |
0.4967 USDT |
| 2022-03-09 |
0.5210 USDT |
112,122.3183 ONT |
0.5060 USDT |
0.5057 USDT |
0.5287 USDT |
0.5204 USDT |
| 2022-03-08 |
0.5053 USDT |
105,869.6002 ONT |
0.4954 USDT |
0.4939 USDT |
0.5139 USDT |
0.5046 USDT |
| 2022-03-07 |
0.5001 USDT |
175,646.0161 ONT |
0.5094 USDT |
0.4830 USDT |
0.5217 USDT |
0.4970 USDT |
| 2022-03-06 |
0.5188 USDT |
112,525.7679 ONT |
0.5350 USDT |
0.5098 USDT |
0.5368 USDT |
0.5218 USDT |
| 2022-03-05 |
0.5237 USDT |
81,380.7450 ONT |
0.5282 USDT |
0.5143 USDT |
0.5365 USDT |
0.5320 USDT |
| 2022-03-04 |
0.5506 USDT |
223,797.7300 ONT |
0.5737 USDT |
0.5383 USDT |
0.5737 USDT |
0.5394 USDT |
| 2022-03-03 |
0.5756 USDT |
343,646.3527 ONT |
0.5707 USDT |
0.5549 USDT |
0.5968 USDT |
0.5597 USDT |