Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-25 |
0.6220 USDT |
411,310.6059 ONT |
0.6597 USDT |
0.5862 USDT |
0.6740 USDT |
0.5924 USDT |
| 2021-06-24 |
0.6434 USDT |
245,131.9637 ONT |
0.6271 USDT |
0.6013 USDT |
0.6671 USDT |
0.6555 USDT |
| 2021-06-23 |
0.6185 USDT |
315,338.7292 ONT |
0.5823 USDT |
0.5557 USDT |
0.6536 USDT |
0.6144 USDT |
| 2021-06-22 |
0.5782 USDT |
829,626.4492 ONT |
0.6206 USDT |
0.5100 USDT |
0.6640 USDT |
0.5832 USDT |
| 2021-06-21 |
0.7233 USDT |
239,862.7771 ONT |
0.8322 USDT |
0.6271 USDT |
0.8380 USDT |
0.6317 USDT |
| 2021-06-20 |
0.8051 USDT |
113,082.3800 ONT |
0.8356 USDT |
0.7725 USDT |
0.8451 USDT |
0.8339 USDT |
| 2021-06-19 |
0.8521 USDT |
43,557.5080 ONT |
0.8477 USDT |
0.8320 USDT |
0.8732 USDT |
0.8352 USDT |
| 2021-06-18 |
0.8678 USDT |
112,861.5478 ONT |
0.9020 USDT |
0.8193 USDT |
0.9063 USDT |
0.8407 USDT |
| 2021-06-17 |
0.9258 USDT |
46,290.9452 ONT |
0.9139 USDT |
0.8908 USDT |
0.9560 USDT |
0.9063 USDT |
| 2021-06-16 |
0.9308 USDT |
111,011.1575 ONT |
0.9600 USDT |
0.8978 USDT |
0.9638 USDT |
0.9118 USDT |
| 2021-06-15 |
0.9581 USDT |
197,592.8808 ONT |
0.9659 USDT |
0.9302 USDT |
0.9879 USDT |
0.9634 USDT |
| 2021-06-14 |
0.9569 USDT |
105,302.4264 ONT |
0.9530 USDT |
0.9234 USDT |
1.0000 USDT |
0.9650 USDT |
| 2021-06-13 |
0.9007 USDT |
58,054.9858 ONT |
0.8989 USDT |
0.8632 USDT |
0.9570 USDT |
0.9510 USDT |
| 2021-06-12 |
0.8899 USDT |
165,893.1723 ONT |
0.9275 USDT |
0.8502 USDT |
0.9275 USDT |
0.8960 USDT |
| 2021-06-11 |
0.9507 USDT |
121,347.4365 ONT |
0.9683 USDT |
0.9248 USDT |
0.9963 USDT |
0.9376 USDT |
| 2021-06-10 |
1.0028 USDT |
180,210.3357 ONT |
1.0107 USDT |
0.9559 USDT |
1.0508 USDT |
0.9677 USDT |
| 2021-06-09 |
0.9632 USDT |
121,178.5253 ONT |
0.9632 USDT |
0.9160 USDT |
1.0076 USDT |
0.9819 USDT |
| 2021-06-08 |
0.9353 USDT |
285,441.9128 ONT |
0.9858 USDT |
0.8666 USDT |
1.0050 USDT |
0.9672 USDT |
| 2021-06-07 |
1.0578 USDT |
161,082.3989 ONT |
1.1048 USDT |
0.9819 USDT |
1.1281 USDT |
0.9887 USDT |
| 2021-06-06 |
1.1020 USDT |
155,196.0131 ONT |
1.0600 USDT |
1.0493 USDT |
1.1435 USDT |
1.1032 USDT |
| 2021-06-05 |
1.0989 USDT |
240,466.0216 ONT |
1.1120 USDT |
1.0296 USDT |
1.1580 USDT |
1.0429 USDT |
| 2021-06-04 |
1.1245 USDT |
270,768.0917 ONT |
1.2253 USDT |
1.0619 USDT |
1.2356 USDT |
1.1105 USDT |
| 2021-06-03 |
1.2302 USDT |
286,691.4279 ONT |
1.1775 USDT |
1.1569 USDT |
1.2640 USDT |
1.2336 USDT |
| 2021-06-02 |
1.1437 USDT |
181,323.9357 ONT |
1.1170 USDT |
1.0876 USDT |
1.1947 USDT |
1.1709 USDT |
| 2021-06-01 |
1.1077 USDT |
183,753.0403 ONT |
1.1428 USDT |
1.0687 USDT |
1.1546 USDT |
1.0942 USDT |
| 2021-05-31 |
1.0718 USDT |
391,142.7074 ONT |
1.0543 USDT |
1.0001 USDT |
1.1354 USDT |
1.1223 USDT |
| 2021-05-30 |
1.0488 USDT |
331,145.0788 ONT |
1.0261 USDT |
0.9575 USDT |
1.1016 USDT |
1.0512 USDT |
| 2021-05-29 |
1.0371 USDT |
397,891.2917 ONT |
1.0849 USDT |
0.9597 USDT |
1.1318 USDT |
1.0292 USDT |
| 2021-05-28 |
1.1227 USDT |
1,039,240.1150 ONT |
1.2378 USDT |
1.0273 USDT |
1.2719 USDT |
1.0575 USDT |
| 2021-05-27 |
1.2349 USDT |
776,752.1426 ONT |
1.3027 USDT |
1.1476 USDT |
1.3159 USDT |
1.2153 USDT |
| 2021-05-26 |
1.2019 USDT |
639,596.9760 ONT |
1.1577 USDT |
1.1230 USDT |
1.2903 USDT |
1.2458 USDT |
| 2021-05-25 |
1.1166 USDT |
672,114.5753 ONT |
1.1317 USDT |
1.0275 USDT |
1.2320 USDT |
1.1452 USDT |
| 2021-05-24 |
1.0163 USDT |
736,100.3766 ONT |
0.9193 USDT |
0.8760 USDT |
1.1358 USDT |
1.1163 USDT |
| 2021-05-23 |
0.9349 USDT |
1,436,569.3957 ONT |
1.1250 USDT |
0.7404 USDT |
1.2066 USDT |
0.9218 USDT |
| 2021-05-22 |
1.1610 USDT |
785,886.9719 ONT |
1.2750 USDT |
1.0789 USDT |
1.2845 USDT |
1.1230 USDT |
| 2021-05-21 |
1.3520 USDT |
1,532,562.5657 ONT |
1.6425 USDT |
1.0653 USDT |
1.6970 USDT |
1.2584 USDT |
| 2021-05-20 |
1.2704 USDT |
1,084,864.6993 ONT |
1.1294 USDT |
0.9919 USDT |
1.5542 USDT |
1.5528 USDT |
| 2021-05-19 |
1.3523 USDT |
1,919,168.6473 ONT |
1.8813 USDT |
0.7520 USDT |
1.9970 USDT |
1.1698 USDT |
| 2021-05-18 |
1.8686 USDT |
570,891.8873 ONT |
1.8212 USDT |
1.7906 USDT |
1.9538 USDT |
1.8960 USDT |
| 2021-05-17 |
1.8154 USDT |
617,462.9267 ONT |
1.9757 USDT |
1.6928 USDT |
1.9774 USDT |
1.8237 USDT |
| 2021-05-16 |
1.9907 USDT |
474,725.4969 ONT |
1.9818 USDT |
1.8599 USDT |
2.1887 USDT |
1.9439 USDT |
| 2021-05-15 |
2.0827 USDT |
457,131.8264 ONT |
2.1783 USDT |
1.9675 USDT |
2.2012 USDT |
2.0129 USDT |
| 2021-05-14 |
2.1783 USDT |
407,113.6340 ONT |
2.1237 USDT |
2.0933 USDT |
2.2640 USDT |
2.1827 USDT |
| 2021-05-13 |
2.1203 USDT |
1,038,809.6457 ONT |
2.0695 USDT |
1.9243 USDT |
2.2870 USDT |
2.1183 USDT |
| 2021-05-12 |
2.4184 USDT |
836,050.0952 ONT |
2.5579 USDT |
2.2214 USDT |
2.6481 USDT |
2.3276 USDT |
| 2021-05-11 |
2.3810 USDT |
555,700.0651 ONT |
2.3125 USDT |
2.2020 USDT |
2.5645 USDT |
2.5463 USDT |
| 2021-05-10 |
2.5073 USDT |
971,850.2953 ONT |
2.6876 USDT |
2.1041 USDT |
2.7374 USDT |
2.3202 USDT |
| 2021-05-09 |
2.5998 USDT |
887,707.6062 ONT |
2.4511 USDT |
2.3626 USDT |
2.7975 USDT |
2.6883 USDT |
| 2021-05-08 |
2.4488 USDT |
475,069.2390 ONT |
2.4600 USDT |
2.3160 USDT |
2.6206 USDT |
2.4458 USDT |
| 2021-05-07 |
2.6486 USDT |
1,340,663.3801 ONT |
2.6760 USDT |
2.3049 USDT |
2.9567 USDT |
2.4627 USDT |