Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-22 |
0.9755 USDT |
315,283.7277 ONT |
0.9848 USDT |
0.9339 USDT |
1.0188 USDT |
0.9372 USDT |
| 2021-11-21 |
1.0020 USDT |
343,146.3490 ONT |
0.9875 USDT |
0.9804 USDT |
1.0182 USDT |
1.0147 USDT |
| 2021-11-20 |
0.9728 USDT |
235,426.8484 ONT |
0.9691 USDT |
0.9487 USDT |
0.9939 USDT |
0.9740 USDT |
| 2021-11-19 |
0.9587 USDT |
321,196.6585 ONT |
0.9222 USDT |
0.9002 USDT |
0.9960 USDT |
0.9668 USDT |
| 2021-11-18 |
0.9695 USDT |
310,656.7213 ONT |
1.0063 USDT |
0.9018 USDT |
1.0246 USDT |
0.9210 USDT |
| 2021-11-17 |
0.9866 USDT |
489,552.4486 ONT |
0.9880 USDT |
0.9557 USDT |
1.0083 USDT |
0.9993 USDT |
| 2021-11-16 |
0.9898 USDT |
513,162.0082 ONT |
1.0609 USDT |
0.9215 USDT |
1.0621 USDT |
0.9930 USDT |
| 2021-11-15 |
1.0882 USDT |
336,056.8246 ONT |
1.1122 USDT |
1.0522 USDT |
1.1170 USDT |
1.0522 USDT |
| 2021-11-14 |
1.0973 USDT |
366,405.4594 ONT |
1.0760 USDT |
1.0740 USDT |
1.1173 USDT |
1.0893 USDT |
| 2021-11-13 |
1.0581 USDT |
296,576.1140 ONT |
1.0447 USDT |
1.0332 USDT |
1.0915 USDT |
1.0826 USDT |
| 2021-11-12 |
1.0355 USDT |
320,384.3919 ONT |
1.0656 USDT |
1.0043 USDT |
1.0715 USDT |
1.0358 USDT |
| 2021-11-11 |
1.0698 USDT |
365,717.8863 ONT |
1.0666 USDT |
1.0430 USDT |
1.0900 USDT |
1.0706 USDT |
| 2021-11-10 |
1.1394 USDT |
947,374.1141 ONT |
1.1916 USDT |
1.0693 USDT |
1.1916 USDT |
1.1078 USDT |
| 2021-11-09 |
1.1387 USDT |
858,857.6451 ONT |
1.0824 USDT |
1.0783 USDT |
1.1899 USDT |
1.1816 USDT |
| 2021-11-08 |
1.0457 USDT |
503,221.2522 ONT |
1.0641 USDT |
1.0328 USDT |
1.0650 USDT |
1.0570 USDT |
| 2021-11-07 |
1.0697 USDT |
518,493.2233 ONT |
1.0679 USDT |
1.0500 USDT |
1.0845 USDT |
1.0732 USDT |
| 2021-11-06 |
1.0692 USDT |
572,737.8498 ONT |
1.1277 USDT |
1.0350 USDT |
1.1352 USDT |
1.0629 USDT |
| 2021-11-05 |
1.1352 USDT |
751,004.9491 ONT |
1.1239 USDT |
1.0920 USDT |
1.1695 USDT |
1.1190 USDT |
| 2021-11-04 |
1.0956 USDT |
666,992.8065 ONT |
1.0734 USDT |
1.0501 USDT |
1.1314 USDT |
1.1027 USDT |
| 2021-11-03 |
1.0544 USDT |
847,532.7892 ONT |
1.0385 USDT |
1.0011 USDT |
1.0998 USDT |
1.0722 USDT |
| 2021-11-02 |
1.0253 USDT |
735,280.1386 ONT |
1.0263 USDT |
1.0050 USDT |
1.0581 USDT |
1.0348 USDT |
| 2021-11-01 |
1.0456 USDT |
783,906.8613 ONT |
1.0440 USDT |
0.9765 USDT |
1.1286 USDT |
1.0276 USDT |
| 2021-10-31 |
1.0454 USDT |
1,263,913.6446 ONT |
0.9955 USDT |
0.9810 USDT |
1.1234 USDT |
1.0399 USDT |
| 2021-10-30 |
0.9595 USDT |
625,224.1847 ONT |
0.9275 USDT |
0.8979 USDT |
1.0310 USDT |
0.9627 USDT |
| 2021-10-29 |
0.9089 USDT |
384,473.3144 ONT |
0.8918 USDT |
0.8797 USDT |
0.9349 USDT |
0.9193 USDT |
| 2021-10-28 |
0.8678 USDT |
553,151.5013 ONT |
0.8509 USDT |
0.8400 USDT |
0.8952 USDT |
0.8860 USDT |
| 2021-10-27 |
0.8739 USDT |
1,225,659.7928 ONT |
0.9706 USDT |
0.7832 USDT |
0.9820 USDT |
0.8630 USDT |
| 2021-10-26 |
0.9766 USDT |
367,759.2123 ONT |
0.9713 USDT |
0.9557 USDT |
0.9982 USDT |
0.9601 USDT |
| 2021-10-25 |
0.9636 USDT |
338,273.2200 ONT |
0.9448 USDT |
0.9378 USDT |
0.9786 USDT |
0.9630 USDT |
| 2021-10-24 |
0.9491 USDT |
258,981.2723 ONT |
0.9604 USDT |
0.9189 USDT |
0.9709 USDT |
0.9448 USDT |
| 2021-10-23 |
0.9620 USDT |
147,164.8713 ONT |
0.9794 USDT |
0.9442 USDT |
0.9798 USDT |
0.9533 USDT |
| 2021-10-22 |
0.9908 USDT |
517,365.4117 ONT |
0.9876 USDT |
0.9591 USDT |
1.0183 USDT |
0.9735 USDT |
| 2021-10-21 |
0.9810 USDT |
710,503.6018 ONT |
0.9654 USDT |
0.9178 USDT |
1.0120 USDT |
0.9779 USDT |
| 2021-10-20 |
0.9452 USDT |
262,079.8896 ONT |
0.9215 USDT |
0.9091 USDT |
0.9689 USDT |
0.9611 USDT |
| 2021-10-19 |
0.9164 USDT |
229,515.6163 ONT |
0.9185 USDT |
0.9035 USDT |
0.9346 USDT |
0.9153 USDT |
| 2021-10-18 |
0.9167 USDT |
281,685.4176 ONT |
0.9396 USDT |
0.8970 USDT |
0.9455 USDT |
0.9098 USDT |
| 2021-10-17 |
0.9549 USDT |
353,479.4746 ONT |
0.9598 USDT |
0.9080 USDT |
0.9880 USDT |
0.9372 USDT |
| 2021-10-16 |
0.9626 USDT |
293,007.2436 ONT |
0.9442 USDT |
0.9438 USDT |
0.9843 USDT |
0.9507 USDT |
| 2021-10-15 |
0.9408 USDT |
473,774.8139 ONT |
0.9614 USDT |
0.9051 USDT |
0.9652 USDT |
0.9441 USDT |
| 2021-10-14 |
0.9856 USDT |
313,171.4934 ONT |
0.9753 USDT |
0.9558 USDT |
1.0072 USDT |
0.9687 USDT |
| 2021-10-13 |
0.9479 USDT |
441,755.2960 ONT |
0.9247 USDT |
0.8989 USDT |
0.9859 USDT |
0.9737 USDT |
| 2021-10-12 |
0.9073 USDT |
455,716.2142 ONT |
0.9517 USDT |
0.8840 USDT |
0.9519 USDT |
0.9239 USDT |
| 2021-10-11 |
0.9825 USDT |
558,463.8279 ONT |
0.9636 USDT |
0.9288 USDT |
1.0450 USDT |
0.9467 USDT |
| 2021-10-10 |
0.9881 USDT |
333,641.9984 ONT |
1.0207 USDT |
0.9555 USDT |
1.0240 USDT |
0.9676 USDT |
| 2021-10-09 |
1.0471 USDT |
446,503.9295 ONT |
1.1250 USDT |
1.0027 USDT |
1.1270 USDT |
1.0250 USDT |
| 2021-10-08 |
1.0531 USDT |
1,085,237.3274 ONT |
0.9399 USDT |
0.9304 USDT |
1.1444 USDT |
1.1046 USDT |
| 2021-10-07 |
0.9476 USDT |
357,105.6158 ONT |
0.9297 USDT |
0.9200 USDT |
0.9840 USDT |
0.9380 USDT |
| 2021-10-06 |
0.9142 USDT |
465,775.7892 ONT |
0.9189 USDT |
0.8668 USDT |
0.9546 USDT |
0.9308 USDT |
| 2021-10-05 |
0.8978 USDT |
311,759.6344 ONT |
0.8661 USDT |
0.8590 USDT |
0.9317 USDT |
0.9157 USDT |
| 2021-10-04 |
0.8628 USDT |
356,274.3024 ONT |
0.9040 USDT |
0.8306 USDT |
0.9044 USDT |
0.8672 USDT |