Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
0.5975 USDT |
150,688.2743 ONT |
0.5886 USDT |
0.5852 USDT |
0.6170 USDT |
0.6113 USDT |
| 2022-01-10 |
0.5878 USDT |
306,772.6984 ONT |
0.6094 USDT |
0.5659 USDT |
0.6192 USDT |
0.5826 USDT |
| 2022-01-09 |
0.6040 USDT |
116,266.2494 ONT |
0.5901 USDT |
0.5857 USDT |
0.6176 USDT |
0.6161 USDT |
| 2022-01-08 |
0.6029 USDT |
426,754.6252 ONT |
0.6143 USDT |
0.5700 USDT |
0.6336 USDT |
0.5769 USDT |
| 2022-01-07 |
0.6156 USDT |
748,988.7451 ONT |
0.6290 USDT |
0.5872 USDT |
0.6360 USDT |
0.6129 USDT |
| 2022-01-06 |
0.6219 USDT |
357,644.6502 ONT |
0.6311 USDT |
0.6084 USDT |
0.6341 USDT |
0.6259 USDT |
| 2022-01-05 |
0.6889 USDT |
748,133.5118 ONT |
0.6723 USDT |
0.6480 USDT |
0.7181 USDT |
0.6545 USDT |
| 2022-01-04 |
0.6811 USDT |
143,423.1793 ONT |
0.6878 USDT |
0.6688 USDT |
0.6948 USDT |
0.6846 USDT |
| 2022-01-03 |
0.6943 USDT |
395,820.2739 ONT |
0.7038 USDT |
0.6700 USDT |
0.7146 USDT |
0.6857 USDT |
| 2022-01-02 |
0.6885 USDT |
221,273.2579 ONT |
0.6754 USDT |
0.6704 USDT |
0.7066 USDT |
0.7021 USDT |
| 2022-01-01 |
0.6675 USDT |
138,209.3687 ONT |
0.6581 USDT |
0.6564 USDT |
0.6753 USDT |
0.6732 USDT |
| 2021-12-31 |
0.6685 USDT |
268,020.8870 ONT |
0.6694 USDT |
0.6411 USDT |
0.6900 USDT |
0.6582 USDT |
| 2021-12-30 |
0.6658 USDT |
367,842.7079 ONT |
0.6576 USDT |
0.6434 USDT |
0.6817 USDT |
0.6698 USDT |
| 2021-12-29 |
0.6775 USDT |
166,414.4657 ONT |
0.6905 USDT |
0.6603 USDT |
0.6961 USDT |
0.6696 USDT |
| 2021-12-28 |
0.7116 USDT |
394,001.6484 ONT |
0.7541 USDT |
0.6825 USDT |
0.7541 USDT |
0.6907 USDT |
| 2021-12-27 |
0.7658 USDT |
305,885.3368 ONT |
0.7493 USDT |
0.7438 USDT |
0.7816 USDT |
0.7743 USDT |
| 2021-12-26 |
0.7371 USDT |
226,686.6201 ONT |
0.7413 USDT |
0.7205 USDT |
0.7497 USDT |
0.7497 USDT |
| 2021-12-25 |
0.7404 USDT |
169,866.4750 ONT |
0.7389 USDT |
0.7320 USDT |
0.7469 USDT |
0.7418 USDT |
| 2021-12-24 |
0.7479 USDT |
241,771.4349 ONT |
0.7475 USDT |
0.7350 USDT |
0.7649 USDT |
0.7409 USDT |
| 2021-12-23 |
0.7183 USDT |
331,971.3690 ONT |
0.7096 USDT |
0.7010 USDT |
0.7502 USDT |
0.7486 USDT |
| 2021-12-22 |
0.7131 USDT |
306,106.9983 ONT |
0.7024 USDT |
0.6956 USDT |
0.7254 USDT |
0.7196 USDT |
| 2021-12-21 |
0.6817 USDT |
220,470.8023 ONT |
0.6724 USDT |
0.6654 USDT |
0.7024 USDT |
0.6976 USDT |
| 2021-12-20 |
0.6769 USDT |
248,338.1531 ONT |
0.6912 USDT |
0.6469 USDT |
0.7035 USDT |
0.6781 USDT |
| 2021-12-19 |
0.6871 USDT |
142,142.4770 ONT |
0.6788 USDT |
0.6726 USDT |
0.7007 USDT |
0.6838 USDT |
| 2021-12-18 |
0.6798 USDT |
89,027.9788 ONT |
0.6722 USDT |
0.6622 USDT |
0.6937 USDT |
0.6854 USDT |
| 2021-12-17 |
0.6780 USDT |
345,180.9217 ONT |
0.6748 USDT |
0.6531 USDT |
0.6927 USDT |
0.6762 USDT |
| 2021-12-16 |
0.6976 USDT |
236,909.8203 ONT |
0.6983 USDT |
0.6726 USDT |
0.7130 USDT |
0.6730 USDT |
| 2021-12-15 |
0.6746 USDT |
288,454.9560 ONT |
0.6764 USDT |
0.6405 USDT |
0.7085 USDT |
0.7050 USDT |
| 2021-12-14 |
0.6614 USDT |
498,199.5055 ONT |
0.6529 USDT |
0.6420 USDT |
0.6834 USDT |
0.6785 USDT |
| 2021-12-13 |
0.6921 USDT |
332,681.1809 ONT |
0.7270 USDT |
0.6479 USDT |
0.7302 USDT |
0.6585 USDT |
| 2021-12-12 |
0.7270 USDT |
273,841.1329 ONT |
0.7368 USDT |
0.7059 USDT |
0.7379 USDT |
0.7290 USDT |
| 2021-12-11 |
0.7154 USDT |
452,026.8549 ONT |
0.6888 USDT |
0.6770 USDT |
0.7459 USDT |
0.7268 USDT |
| 2021-12-10 |
0.7184 USDT |
497,883.5188 ONT |
0.7164 USDT |
0.6937 USDT |
0.7425 USDT |
0.7090 USDT |
| 2021-12-09 |
0.7518 USDT |
545,821.5912 ONT |
0.8057 USDT |
0.7182 USDT |
0.8095 USDT |
0.7283 USDT |
| 2021-12-08 |
0.7880 USDT |
723,407.9483 ONT |
0.7606 USDT |
0.7494 USDT |
0.8145 USDT |
0.8047 USDT |
| 2021-12-07 |
0.7653 USDT |
481,169.3739 ONT |
0.7574 USDT |
0.7440 USDT |
0.7965 USDT |
0.7581 USDT |
| 2021-12-06 |
0.7088 USDT |
890,458.8731 ONT |
0.7331 USDT |
0.6615 USDT |
0.7610 USDT |
0.7544 USDT |
| 2021-12-05 |
0.7497 USDT |
424,811.5207 ONT |
0.7928 USDT |
0.7033 USDT |
0.8066 USDT |
0.7293 USDT |
| 2021-12-04 |
0.7802 USDT |
1,331,260.8929 ONT |
0.9478 USDT |
0.6062 USDT |
0.9496 USDT |
0.7880 USDT |
| 2021-12-03 |
1.0191 USDT |
788,573.7153 ONT |
1.0011 USDT |
0.9200 USDT |
1.0933 USDT |
0.9487 USDT |
| 2021-12-02 |
0.9835 USDT |
234,890.1413 ONT |
0.9733 USDT |
0.9338 USDT |
1.0234 USDT |
1.0099 USDT |
| 2021-12-01 |
0.9883 USDT |
303,575.2445 ONT |
0.9801 USDT |
0.9634 USDT |
0.9986 USDT |
0.9634 USDT |
| 2021-11-30 |
1.0119 USDT |
326,547.5228 ONT |
1.0478 USDT |
0.9810 USDT |
1.0480 USDT |
0.9989 USDT |
| 2021-11-29 |
1.0049 USDT |
428,498.3488 ONT |
0.9902 USDT |
0.9734 USDT |
1.0365 USDT |
1.0258 USDT |
| 2021-11-28 |
0.9743 USDT |
375,770.7000 ONT |
1.0431 USDT |
0.9248 USDT |
1.0445 USDT |
0.9762 USDT |
| 2021-11-27 |
1.0439 USDT |
600,107.2685 ONT |
0.9678 USDT |
0.9638 USDT |
1.0763 USDT |
1.0457 USDT |
| 2021-11-26 |
0.9724 USDT |
624,869.7482 ONT |
1.0183 USDT |
0.9115 USDT |
1.0534 USDT |
0.9600 USDT |
| 2021-11-25 |
0.9952 USDT |
446,039.6631 ONT |
0.9558 USDT |
0.9448 USDT |
1.0200 USDT |
1.0113 USDT |
| 2021-11-24 |
0.9639 USDT |
315,822.5170 ONT |
0.9984 USDT |
0.9360 USDT |
1.0077 USDT |
0.9555 USDT |
| 2021-11-23 |
0.9607 USDT |
499,239.4348 ONT |
0.9441 USDT |
0.9371 USDT |
0.9865 USDT |
0.9834 USDT |