Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
0.5691 USDT |
223,311.8394 ONT |
0.5724 USDT |
0.5538 USDT |
0.5869 USDT |
0.5602 USDT |
| 2022-03-01 |
0.5685 USDT |
396,090.5478 ONT |
0.5723 USDT |
0.5521 USDT |
0.5869 USDT |
0.5681 USDT |
| 2022-02-28 |
0.5241 USDT |
489,676.6034 ONT |
0.5337 USDT |
0.5000 USDT |
0.5468 USDT |
0.5453 USDT |
| 2022-02-27 |
0.5051 USDT |
100,002.4557 ONT |
0.5109 USDT |
0.4903 USDT |
0.5212 USDT |
0.5197 USDT |
| 2022-02-26 |
0.5111 USDT |
184,538.2077 ONT |
0.5082 USDT |
0.5012 USDT |
0.5237 USDT |
0.5101 USDT |
| 2022-02-25 |
0.4866 USDT |
437,060.9261 ONT |
0.4803 USDT |
0.4682 USDT |
0.5043 USDT |
0.4923 USDT |
| 2022-02-24 |
0.4625 USDT |
689,227.9767 ONT |
0.4803 USDT |
0.4247 USDT |
0.4895 USDT |
0.4804 USDT |
| 2022-02-23 |
0.5051 USDT |
248,637.5329 ONT |
0.4995 USDT |
0.4874 USDT |
0.5176 USDT |
0.4891 USDT |
| 2022-02-22 |
0.4789 USDT |
322,645.9774 ONT |
0.4801 USDT |
0.4617 USDT |
0.4922 USDT |
0.4877 USDT |
| 2022-02-21 |
0.5159 USDT |
808,717.1321 ONT |
0.5072 USDT |
0.4899 USDT |
0.5499 USDT |
0.4954 USDT |
| 2022-02-20 |
0.5113 USDT |
669,708.5379 ONT |
0.5382 USDT |
0.4900 USDT |
0.5457 USDT |
0.5099 USDT |
| 2022-02-19 |
0.5546 USDT |
946,450.6878 ONT |
0.5567 USDT |
0.5304 USDT |
0.5788 USDT |
0.5349 USDT |
| 2022-02-18 |
0.5761 USDT |
1,383,570.9665 ONT |
0.5403 USDT |
0.5368 USDT |
0.6056 USDT |
0.5613 USDT |
| 2022-02-17 |
0.5696 USDT |
600,234.3557 ONT |
0.5929 USDT |
0.5385 USDT |
0.6005 USDT |
0.5395 USDT |
| 2022-02-16 |
0.5813 USDT |
582,309.5093 ONT |
0.5899 USDT |
0.5668 USDT |
0.5955 USDT |
0.5828 USDT |
| 2022-02-15 |
0.5573 USDT |
633,438.0265 ONT |
0.5399 USDT |
0.5385 USDT |
0.5809 USDT |
0.5764 USDT |
| 2022-02-14 |
0.5393 USDT |
958,456.1640 ONT |
0.5535 USDT |
0.5247 USDT |
0.5567 USDT |
0.5412 USDT |
| 2022-02-13 |
0.5593 USDT |
1,139,989.6019 ONT |
0.5470 USDT |
0.5337 USDT |
0.5900 USDT |
0.5601 USDT |
| 2022-02-12 |
0.5357 USDT |
398,211.0517 ONT |
0.5394 USDT |
0.5187 USDT |
0.5531 USDT |
0.5481 USDT |
| 2022-02-11 |
0.5684 USDT |
260,205.8420 ONT |
0.5882 USDT |
0.5381 USDT |
0.5929 USDT |
0.5400 USDT |
| 2022-02-10 |
0.6057 USDT |
684,815.9561 ONT |
0.5858 USDT |
0.5794 USDT |
0.6343 USDT |
0.5883 USDT |
| 2022-02-09 |
0.5898 USDT |
226,020.1855 ONT |
0.5977 USDT |
0.5815 USDT |
0.5996 USDT |
0.5866 USDT |
| 2022-02-08 |
0.5760 USDT |
346,837.6791 ONT |
0.5872 USDT |
0.5470 USDT |
0.6045 USDT |
0.6024 USDT |
| 2022-02-07 |
0.5765 USDT |
414,352.1976 ONT |
0.5704 USDT |
0.5540 USDT |
0.5929 USDT |
0.5868 USDT |
| 2022-02-06 |
0.5592 USDT |
304,428.1940 ONT |
0.5553 USDT |
0.5447 USDT |
0.5711 USDT |
0.5635 USDT |
| 2022-02-05 |
0.5622 USDT |
337,434.8610 ONT |
0.5600 USDT |
0.5429 USDT |
0.5856 USDT |
0.5528 USDT |
| 2022-02-04 |
0.5531 USDT |
1,755,187.8345 ONT |
0.4973 USDT |
0.4951 USDT |
0.5800 USDT |
0.5558 USDT |
| 2022-02-03 |
0.4782 USDT |
105,107.1838 ONT |
0.4802 USDT |
0.4671 USDT |
0.4894 USDT |
0.4799 USDT |
| 2022-02-02 |
0.5031 USDT |
271,226.0647 ONT |
0.5013 USDT |
0.4852 USDT |
0.5152 USDT |
0.4964 USDT |
| 2022-02-01 |
0.4983 USDT |
206,147.1176 ONT |
0.4852 USDT |
0.4820 USDT |
0.5064 USDT |
0.4994 USDT |
| 2022-01-31 |
0.4653 USDT |
190,499.5383 ONT |
0.4757 USDT |
0.4534 USDT |
0.4824 USDT |
0.4793 USDT |
| 2022-01-30 |
0.4861 USDT |
381,842.7034 ONT |
0.4827 USDT |
0.4651 USDT |
0.5030 USDT |
0.4674 USDT |
| 2022-01-29 |
0.4791 USDT |
197,901.1544 ONT |
0.4716 USDT |
0.4704 USDT |
0.4862 USDT |
0.4838 USDT |
| 2022-01-28 |
0.4616 USDT |
207,110.2866 ONT |
0.4615 USDT |
0.4504 USDT |
0.4755 USDT |
0.4737 USDT |
| 2022-01-27 |
0.4535 USDT |
228,163.6220 ONT |
0.4571 USDT |
0.4353 USDT |
0.4675 USDT |
0.4584 USDT |
| 2022-01-26 |
0.4691 USDT |
329,480.7228 ONT |
0.4521 USDT |
0.4488 USDT |
0.4920 USDT |
0.4637 USDT |
| 2022-01-25 |
0.4473 USDT |
311,401.3999 ONT |
0.4458 USDT |
0.4346 USDT |
0.4570 USDT |
0.4435 USDT |
| 2022-01-24 |
0.4280 USDT |
464,710.4758 ONT |
0.4702 USDT |
0.4060 USDT |
0.4702 USDT |
0.4413 USDT |
| 2022-01-23 |
0.4594 USDT |
310,723.7310 ONT |
0.4554 USDT |
0.4460 USDT |
0.4775 USDT |
0.4678 USDT |
| 2022-01-22 |
0.4873 USDT |
1,701,614.9198 ONT |
0.4946 USDT |
0.4171 USDT |
0.5233 USDT |
0.4544 USDT |
| 2022-01-21 |
0.5226 USDT |
755,814.6507 ONT |
0.5678 USDT |
0.4853 USDT |
0.5760 USDT |
0.4994 USDT |
| 2022-01-20 |
0.5964 USDT |
323,226.3839 ONT |
0.5940 USDT |
0.5700 USDT |
0.6214 USDT |
0.5753 USDT |
| 2022-01-19 |
0.5994 USDT |
220,927.2733 ONT |
0.6148 USDT |
0.5864 USDT |
0.6178 USDT |
0.5990 USDT |
| 2022-01-18 |
0.6096 USDT |
284,973.6981 ONT |
0.6228 USDT |
0.6000 USDT |
0.6275 USDT |
0.6070 USDT |
| 2022-01-17 |
0.6300 USDT |
194,579.0981 ONT |
0.6517 USDT |
0.6124 USDT |
0.6528 USDT |
0.6205 USDT |
| 2022-01-16 |
0.6471 USDT |
182,962.8587 ONT |
0.6461 USDT |
0.6359 USDT |
0.6594 USDT |
0.6532 USDT |
| 2022-01-15 |
0.6406 USDT |
202,729.8452 ONT |
0.6219 USDT |
0.6204 USDT |
0.6569 USDT |
0.6467 USDT |
| 2022-01-14 |
0.6178 USDT |
217,551.9914 ONT |
0.6113 USDT |
0.6021 USDT |
0.6275 USDT |
0.6235 USDT |
| 2022-01-13 |
0.6302 USDT |
173,225.6668 ONT |
0.6385 USDT |
0.6159 USDT |
0.6469 USDT |
0.6217 USDT |
| 2022-01-12 |
0.6272 USDT |
213,116.6175 ONT |
0.6114 USDT |
0.6114 USDT |
0.6395 USDT |
0.6376 USDT |