Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-03 |
0.8833 USDT |
411,014.0481 ONT |
0.8455 USDT |
0.8275 USDT |
0.9302 USDT |
0.8859 USDT |
| 2021-10-02 |
0.8496 USDT |
367,134.4399 ONT |
0.8453 USDT |
0.8284 USDT |
0.8692 USDT |
0.8624 USDT |
| 2021-10-01 |
0.8169 USDT |
316,829.4309 ONT |
0.7763 USDT |
0.7720 USDT |
0.8520 USDT |
0.8438 USDT |
| 2021-09-30 |
0.7571 USDT |
191,098.4991 ONT |
0.7316 USDT |
0.7267 USDT |
0.7757 USDT |
0.7652 USDT |
| 2021-09-29 |
0.7346 USDT |
248,579.1441 ONT |
0.7121 USDT |
0.7092 USDT |
0.7550 USDT |
0.7297 USDT |
| 2021-09-28 |
0.7372 USDT |
331,590.5415 ONT |
0.7477 USDT |
0.7122 USDT |
0.7591 USDT |
0.7146 USDT |
| 2021-09-27 |
0.7824 USDT |
348,697.2912 ONT |
0.7866 USDT |
0.7440 USDT |
0.8096 USDT |
0.7664 USDT |
| 2021-09-26 |
0.7801 USDT |
442,111.3418 ONT |
0.8083 USDT |
0.7306 USDT |
0.8099 USDT |
0.7781 USDT |
| 2021-09-25 |
0.8139 USDT |
301,327.0375 ONT |
0.8248 USDT |
0.7904 USDT |
0.8338 USDT |
0.8032 USDT |
| 2021-09-24 |
0.8355 USDT |
433,027.2028 ONT |
0.9001 USDT |
0.7691 USDT |
0.9187 USDT |
0.8272 USDT |
| 2021-09-23 |
0.8791 USDT |
227,872.8756 ONT |
0.8761 USDT |
0.8514 USDT |
0.8917 USDT |
0.8802 USDT |
| 2021-09-22 |
0.8317 USDT |
427,848.2111 ONT |
0.7823 USDT |
0.7590 USDT |
0.8793 USDT |
0.8727 USDT |
| 2021-09-21 |
0.8212 USDT |
367,906.1635 ONT |
0.8373 USDT |
0.7593 USDT |
0.8700 USDT |
0.7775 USDT |
| 2021-09-20 |
0.8779 USDT |
517,908.7509 ONT |
0.9747 USDT |
0.8158 USDT |
0.9776 USDT |
0.8400 USDT |
| 2021-09-19 |
0.9866 USDT |
204,320.4107 ONT |
1.0100 USDT |
0.9600 USDT |
1.0133 USDT |
0.9724 USDT |
| 2021-09-18 |
1.0154 USDT |
217,330.3013 ONT |
0.9984 USDT |
0.9785 USDT |
1.0379 USDT |
1.0070 USDT |
| 2021-09-17 |
1.0001 USDT |
218,962.9015 ONT |
1.0138 USDT |
0.9670 USDT |
1.0288 USDT |
0.9859 USDT |
| 2021-09-16 |
1.0235 USDT |
349,050.6246 ONT |
1.0527 USDT |
0.9842 USDT |
1.0561 USDT |
1.0126 USDT |
| 2021-09-15 |
1.0252 USDT |
370,563.6595 ONT |
1.0154 USDT |
0.9900 USDT |
1.0603 USDT |
1.0459 USDT |
| 2021-09-14 |
0.9964 USDT |
456,112.2205 ONT |
0.9576 USDT |
0.9506 USDT |
1.0284 USDT |
1.0082 USDT |
| 2021-09-13 |
0.9491 USDT |
529,096.3419 ONT |
1.0137 USDT |
0.9006 USDT |
1.0448 USDT |
0.9618 USDT |
| 2021-09-12 |
1.0004 USDT |
307,731.6258 ONT |
0.9815 USDT |
0.9574 USDT |
1.0313 USDT |
1.0026 USDT |
| 2021-09-11 |
0.9755 USDT |
264,720.7137 ONT |
0.9527 USDT |
0.9402 USDT |
1.0034 USDT |
0.9936 USDT |
| 2021-09-10 |
1.0107 USDT |
418,405.1524 ONT |
1.0312 USDT |
0.9250 USDT |
1.0774 USDT |
0.9468 USDT |
| 2021-09-09 |
1.0130 USDT |
564,776.1945 ONT |
0.9975 USDT |
0.9690 USDT |
1.0448 USDT |
1.0162 USDT |
| 2021-09-08 |
0.9557 USDT |
403,091.0178 ONT |
0.9927 USDT |
0.8794 USDT |
1.0067 USDT |
0.9895 USDT |
| 2021-09-07 |
1.0442 USDT |
820,299.4684 ONT |
1.2900 USDT |
0.8400 USDT |
1.2948 USDT |
0.9673 USDT |
| 2021-09-06 |
1.2896 USDT |
497,189.4233 ONT |
1.3272 USDT |
1.2424 USDT |
1.3342 USDT |
1.2931 USDT |
| 2021-09-05 |
1.2663 USDT |
565,986.6496 ONT |
1.2275 USDT |
1.2133 USDT |
1.3089 USDT |
1.3076 USDT |
| 2021-09-04 |
1.2043 USDT |
342,640.2928 ONT |
1.1880 USDT |
1.1746 USDT |
1.2320 USDT |
1.2215 USDT |
| 2021-09-03 |
1.1635 USDT |
248,901.0255 ONT |
1.1662 USDT |
1.1220 USDT |
1.1879 USDT |
1.1730 USDT |
| 2021-09-02 |
1.1306 USDT |
452,960.3687 ONT |
1.1122 USDT |
1.0928 USDT |
1.1832 USDT |
1.1730 USDT |
| 2021-09-01 |
1.0780 USDT |
478,658.0983 ONT |
1.0411 USDT |
1.0205 USDT |
1.1029 USDT |
1.1023 USDT |
| 2021-08-31 |
1.0405 USDT |
323,370.4120 ONT |
1.0245 USDT |
1.0151 USDT |
1.0688 USDT |
1.0329 USDT |
| 2021-08-30 |
1.0394 USDT |
170,956.7566 ONT |
1.0745 USDT |
1.0085 USDT |
1.0761 USDT |
1.0282 USDT |
| 2021-08-29 |
1.0736 USDT |
127,736.1669 ONT |
1.0954 USDT |
1.0516 USDT |
1.1135 USDT |
1.0799 USDT |
| 2021-08-28 |
1.0821 USDT |
111,194.4295 ONT |
1.0918 USDT |
1.0602 USDT |
1.1140 USDT |
1.0793 USDT |
| 2021-08-27 |
1.0524 USDT |
170,128.1106 ONT |
1.0390 USDT |
0.9900 USDT |
1.0910 USDT |
1.0841 USDT |
| 2021-08-26 |
1.0593 USDT |
287,190.8083 ONT |
1.1339 USDT |
1.0218 USDT |
1.1494 USDT |
1.0445 USDT |
| 2021-08-25 |
1.0823 USDT |
402,006.7865 ONT |
1.0994 USDT |
1.0334 USDT |
1.1200 USDT |
1.1150 USDT |
| 2021-08-24 |
1.2014 USDT |
742,479.2759 ONT |
1.1702 USDT |
1.0694 USDT |
1.2847 USDT |
1.1227 USDT |
| 2021-08-23 |
1.1559 USDT |
416,318.3538 ONT |
1.1357 USDT |
1.1266 USDT |
1.1962 USDT |
1.1683 USDT |
| 2021-08-22 |
1.1065 USDT |
419,895.3735 ONT |
1.0713 USDT |
1.0628 USDT |
1.1440 USDT |
1.1313 USDT |
| 2021-08-21 |
1.0741 USDT |
188,837.4703 ONT |
1.0869 USDT |
1.0452 USDT |
1.0970 USDT |
1.0764 USDT |
| 2021-08-20 |
1.0601 USDT |
218,069.4408 ONT |
1.0539 USDT |
1.0393 USDT |
1.0834 USDT |
1.0814 USDT |
| 2021-08-19 |
1.0029 USDT |
949,143.9115 ONT |
0.9860 USDT |
0.9652 USDT |
1.0472 USDT |
1.0389 USDT |
| 2021-08-18 |
0.9915 USDT |
323,388.6006 ONT |
1.0063 USDT |
0.9438 USDT |
1.0279 USDT |
0.9917 USDT |
| 2021-08-17 |
1.0550 USDT |
280,578.6137 ONT |
1.0789 USDT |
0.9958 USDT |
1.1095 USDT |
1.0131 USDT |
| 2021-08-16 |
1.1079 USDT |
707,165.3935 ONT |
1.1331 USDT |
1.0523 USDT |
1.1596 USDT |
1.0778 USDT |
| 2021-08-15 |
1.0690 USDT |
252,142.0634 ONT |
1.0863 USDT |
1.0202 USDT |
1.1080 USDT |
1.1080 USDT |