Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-14 |
1.0613 USDT |
432,258.0244 ONT |
1.0664 USDT |
1.0229 USDT |
1.0971 USDT |
1.0875 USDT |
| 2021-08-13 |
1.0098 USDT |
421,209.7077 ONT |
0.9689 USDT |
0.9530 USDT |
1.0549 USDT |
1.0527 USDT |
| 2021-08-12 |
0.9805 USDT |
458,297.0831 ONT |
1.0148 USDT |
0.9222 USDT |
1.0559 USDT |
0.9632 USDT |
| 2021-08-11 |
0.9917 USDT |
420,368.6029 ONT |
0.9359 USDT |
0.9359 USDT |
1.0600 USDT |
1.0131 USDT |
| 2021-08-10 |
0.9258 USDT |
300,098.1645 ONT |
0.9135 USDT |
0.8962 USDT |
0.9478 USDT |
0.9241 USDT |
| 2021-08-09 |
0.9069 USDT |
289,555.2998 ONT |
0.8726 USDT |
0.8610 USDT |
0.9431 USDT |
0.9128 USDT |
| 2021-08-08 |
0.8941 USDT |
207,905.8674 ONT |
0.9214 USDT |
0.8478 USDT |
0.9382 USDT |
0.8704 USDT |
| 2021-08-07 |
0.9069 USDT |
459,937.0792 ONT |
0.8830 USDT |
0.8692 USDT |
0.9402 USDT |
0.9117 USDT |
| 2021-08-06 |
0.8686 USDT |
541,026.8959 ONT |
0.8544 USDT |
0.8304 USDT |
0.8955 USDT |
0.8833 USDT |
| 2021-08-05 |
0.8344 USDT |
392,604.3878 ONT |
0.8491 USDT |
0.8057 USDT |
0.8531 USDT |
0.8505 USDT |
| 2021-08-04 |
0.8291 USDT |
416,994.9299 ONT |
0.8232 USDT |
0.7883 USDT |
0.8540 USDT |
0.8538 USDT |
| 2021-08-03 |
0.7983 USDT |
503,065.9521 ONT |
0.8191 USDT |
0.7736 USDT |
0.8240 USDT |
0.8173 USDT |
| 2021-08-02 |
0.8120 USDT |
236,038.7640 ONT |
0.8009 USDT |
0.7843 USDT |
0.8290 USDT |
0.8228 USDT |
| 2021-08-01 |
0.8391 USDT |
371,058.5210 ONT |
0.8567 USDT |
0.7870 USDT |
0.8680 USDT |
0.8013 USDT |
| 2021-07-31 |
0.8364 USDT |
719,298.9685 ONT |
0.8147 USDT |
0.7880 USDT |
0.8625 USDT |
0.8554 USDT |
| 2021-07-30 |
0.8269 USDT |
1,654,941.0584 ONT |
0.7460 USDT |
0.7460 USDT |
0.8816 USDT |
0.8127 USDT |
| 2021-07-29 |
0.7251 USDT |
297,237.7401 ONT |
0.7073 USDT |
0.6904 USDT |
0.7494 USDT |
0.7494 USDT |
| 2021-07-28 |
0.7011 USDT |
258,698.1220 ONT |
0.7054 USDT |
0.6861 USDT |
0.7166 USDT |
0.7043 USDT |
| 2021-07-27 |
0.6789 USDT |
168,001.5792 ONT |
0.6778 USDT |
0.6572 USDT |
0.7003 USDT |
0.6973 USDT |
| 2021-07-26 |
0.7017 USDT |
479,771.8511 ONT |
0.6688 USDT |
0.6661 USDT |
0.7360 USDT |
0.6848 USDT |
| 2021-07-25 |
0.6592 USDT |
288,134.9060 ONT |
0.6590 USDT |
0.6392 USDT |
0.6751 USDT |
0.6634 USDT |
| 2021-07-24 |
0.6567 USDT |
201,055.9981 ONT |
0.6436 USDT |
0.6383 USDT |
0.6750 USDT |
0.6586 USDT |
| 2021-07-23 |
0.6260 USDT |
210,102.0505 ONT |
0.6264 USDT |
0.6128 USDT |
0.6445 USDT |
0.6440 USDT |
| 2021-07-22 |
0.6139 USDT |
241,778.2989 ONT |
0.6125 USDT |
0.5969 USDT |
0.6312 USDT |
0.6219 USDT |
| 2021-07-21 |
0.5893 USDT |
269,050.9549 ONT |
0.5690 USDT |
0.5526 USDT |
0.6202 USDT |
0.6122 USDT |
| 2021-07-20 |
0.5796 USDT |
142,154.3898 ONT |
0.6060 USDT |
0.5483 USDT |
0.6172 USDT |
0.5688 USDT |
| 2021-07-19 |
0.6263 USDT |
199,937.3783 ONT |
0.6599 USDT |
0.5944 USDT |
0.6659 USDT |
0.6044 USDT |
| 2021-07-18 |
0.6383 USDT |
102,228.1790 ONT |
0.6334 USDT |
0.6216 USDT |
0.6541 USDT |
0.6319 USDT |
| 2021-07-17 |
0.6272 USDT |
141,385.4080 ONT |
0.6218 USDT |
0.6111 USDT |
0.6463 USDT |
0.6365 USDT |
| 2021-07-16 |
0.6374 USDT |
183,921.2834 ONT |
0.6523 USDT |
0.6150 USDT |
0.6664 USDT |
0.6279 USDT |
| 2021-07-15 |
0.6674 USDT |
109,879.1575 ONT |
0.6913 USDT |
0.6429 USDT |
0.7008 USDT |
0.6467 USDT |
| 2021-07-14 |
0.6764 USDT |
139,840.4628 ONT |
0.7143 USDT |
0.6465 USDT |
0.7150 USDT |
0.6886 USDT |
| 2021-07-13 |
0.6989 USDT |
227,150.2888 ONT |
0.6916 USDT |
0.6750 USDT |
0.7204 USDT |
0.7074 USDT |
| 2021-07-12 |
0.7006 USDT |
154,935.6447 ONT |
0.7039 USDT |
0.6750 USDT |
0.7233 USDT |
0.6915 USDT |
| 2021-07-11 |
0.6953 USDT |
168,331.3864 ONT |
0.6907 USDT |
0.6742 USDT |
0.7160 USDT |
0.7017 USDT |
| 2021-07-10 |
0.6910 USDT |
171,471.2823 ONT |
0.6994 USDT |
0.6714 USDT |
0.7132 USDT |
0.6892 USDT |
| 2021-07-09 |
0.6880 USDT |
153,155.1363 ONT |
0.7013 USDT |
0.6631 USDT |
0.7060 USDT |
0.6988 USDT |
| 2021-07-08 |
0.7133 USDT |
185,975.7060 ONT |
0.7664 USDT |
0.6841 USDT |
0.7664 USDT |
0.7011 USDT |
| 2021-07-07 |
0.7667 USDT |
264,999.8835 ONT |
0.7294 USDT |
0.7264 USDT |
0.7857 USDT |
0.7629 USDT |
| 2021-07-06 |
0.7303 USDT |
208,746.4406 ONT |
0.7124 USDT |
0.7100 USDT |
0.7424 USDT |
0.7198 USDT |
| 2021-07-05 |
0.7068 USDT |
178,835.5335 ONT |
0.7206 USDT |
0.6800 USDT |
0.7234 USDT |
0.7169 USDT |
| 2021-07-04 |
0.7210 USDT |
95,243.1542 ONT |
0.7088 USDT |
0.6937 USDT |
0.7386 USDT |
0.7200 USDT |
| 2021-07-03 |
0.7083 USDT |
91,369.5290 ONT |
0.7096 USDT |
0.6907 USDT |
0.7233 USDT |
0.7082 USDT |
| 2021-07-02 |
0.6895 USDT |
79,895.3207 ONT |
0.7018 USDT |
0.6683 USDT |
0.7150 USDT |
0.6965 USDT |
| 2021-07-01 |
0.7073 USDT |
131,341.0713 ONT |
0.7486 USDT |
0.6830 USDT |
0.7495 USDT |
0.7048 USDT |
| 2021-06-30 |
0.7346 USDT |
363,401.9439 ONT |
0.7175 USDT |
0.6816 USDT |
0.7642 USDT |
0.7385 USDT |
| 2021-06-29 |
0.7009 USDT |
251,549.8361 ONT |
0.6572 USDT |
0.6545 USDT |
0.7303 USDT |
0.7050 USDT |
| 2021-06-28 |
0.6397 USDT |
140,075.3585 ONT |
0.6305 USDT |
0.6250 USDT |
0.6589 USDT |
0.6485 USDT |
| 2021-06-27 |
0.6041 USDT |
195,719.2803 ONT |
0.6117 USDT |
0.5904 USDT |
0.6237 USDT |
0.6082 USDT |
| 2021-06-26 |
0.5949 USDT |
198,134.5947 ONT |
0.5990 USDT |
0.5685 USDT |
0.6260 USDT |
0.6019 USDT |