Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
2.4274 USDT |
1,474,904.1983 ONT |
2.1410 USDT |
2.0600 USDT |
2.8219 USDT |
2.6681 USDT |
| 2021-05-05 |
1.9489 USDT |
603,228.8828 ONT |
1.7594 USDT |
1.7469 USDT |
2.1700 USDT |
2.1470 USDT |
| 2021-05-04 |
1.8218 USDT |
779,269.9375 ONT |
1.9355 USDT |
1.7200 USDT |
1.9355 USDT |
1.7671 USDT |
| 2021-05-03 |
1.9724 USDT |
801,561.3544 ONT |
1.8794 USDT |
1.8623 USDT |
2.0593 USDT |
1.9283 USDT |
| 2021-05-02 |
1.7977 USDT |
417,175.6865 ONT |
1.8015 USDT |
1.7266 USDT |
1.8863 USDT |
1.8839 USDT |
| 2021-05-01 |
1.8055 USDT |
376,885.1943 ONT |
1.8318 USDT |
1.7540 USDT |
1.8623 USDT |
1.8053 USDT |
| 2021-04-30 |
1.7550 USDT |
448,006.3210 ONT |
1.6796 USDT |
1.6704 USDT |
1.8477 USDT |
1.8396 USDT |
| 2021-04-29 |
1.6793 USDT |
282,502.9214 ONT |
1.7007 USDT |
1.6044 USDT |
1.7453 USDT |
1.6772 USDT |
| 2021-04-28 |
1.6875 USDT |
527,559.1788 ONT |
1.7579 USDT |
1.5800 USDT |
1.8098 USDT |
1.7083 USDT |
| 2021-04-27 |
1.6802 USDT |
503,774.4818 ONT |
1.5733 USDT |
1.5626 USDT |
1.7666 USDT |
1.7572 USDT |
| 2021-04-26 |
1.5041 USDT |
631,265.2046 ONT |
1.3367 USDT |
1.3223 USDT |
1.5800 USDT |
1.5772 USDT |
| 2021-04-25 |
1.3476 USDT |
863,923.2821 ONT |
1.3482 USDT |
1.2452 USDT |
1.4870 USDT |
1.3382 USDT |
| 2021-04-24 |
1.4243 USDT |
449,389.4563 ONT |
1.5193 USDT |
1.3360 USDT |
1.5240 USDT |
1.3467 USDT |
| 2021-04-23 |
1.4340 USDT |
948,738.3644 ONT |
1.6492 USDT |
1.2794 USDT |
1.7090 USDT |
1.5147 USDT |
| 2021-04-22 |
1.8709 USDT |
129,290.6469 ONT |
1.8834 USDT |
1.8126 USDT |
1.9368 USDT |
1.9046 USDT |
| 2021-04-21 |
2.0096 USDT |
385,166.8043 ONT |
2.1004 USDT |
1.8711 USDT |
2.1584 USDT |
1.8905 USDT |
| 2021-04-20 |
2.0514 USDT |
726,323.4627 ONT |
2.1253 USDT |
1.8886 USDT |
2.2029 USDT |
2.0999 USDT |
| 2021-04-19 |
2.2802 USDT |
1,337,466.9484 ONT |
2.3675 USDT |
2.0400 USDT |
2.5500 USDT |
2.1380 USDT |
| 2021-04-18 |
1.9459 USDT |
1,379,631.1321 ONT |
2.2770 USDT |
1.4262 USDT |
2.3400 USDT |
2.3165 USDT |
| 2021-04-17 |
2.4222 USDT |
703,983.8743 ONT |
2.3382 USDT |
2.2300 USDT |
2.5883 USDT |
2.3601 USDT |
| 2021-04-16 |
2.1825 USDT |
1,115,559.7666 ONT |
2.0540 USDT |
1.9632 USDT |
2.3940 USDT |
2.3593 USDT |
| 2021-04-15 |
1.9708 USDT |
316,633.8200 ONT |
1.9035 USDT |
1.8797 USDT |
2.0770 USDT |
2.0499 USDT |
| 2021-04-14 |
1.9125 USDT |
656,954.3687 ONT |
1.9343 USDT |
1.8100 USDT |
2.0305 USDT |
1.9088 USDT |
| 2021-04-13 |
1.8806 USDT |
380,240.1072 ONT |
1.8631 USDT |
1.7814 USDT |
1.9410 USDT |
1.9399 USDT |
| 2021-04-12 |
1.8785 USDT |
291,918.8638 ONT |
1.9733 USDT |
1.8086 USDT |
1.9733 USDT |
1.8668 USDT |
| 2021-04-11 |
1.9791 USDT |
348,481.4744 ONT |
1.9793 USDT |
1.9095 USDT |
2.2000 USDT |
1.9416 USDT |
| 2021-04-10 |
1.9812 USDT |
314,253.5821 ONT |
1.9994 USDT |
1.8854 USDT |
2.0840 USDT |
1.9608 USDT |
| 2021-04-09 |
1.9785 USDT |
376,890.4707 ONT |
1.9413 USDT |
1.8756 USDT |
2.0926 USDT |
1.9994 USDT |
| 2021-04-08 |
1.8578 USDT |
361,971.2719 ONT |
1.7555 USDT |
1.7274 USDT |
1.9537 USDT |
1.9405 USDT |
| 2021-04-07 |
1.8946 USDT |
911,209.3317 ONT |
1.9164 USDT |
1.6941 USDT |
2.1787 USDT |
1.7748 USDT |
| 2021-04-06 |
1.9267 USDT |
536,583.7494 ONT |
1.9671 USDT |
1.7799 USDT |
2.0911 USDT |
1.8824 USDT |
| 2021-04-05 |
1.8380 USDT |
515,549.5536 ONT |
1.7516 USDT |
1.6718 USDT |
1.9783 USDT |
1.9690 USDT |
| 2021-04-04 |
1.6729 USDT |
309,812.4060 ONT |
1.5878 USDT |
1.5566 USDT |
1.7405 USDT |
1.6701 USDT |
| 2021-04-03 |
1.7556 USDT |
470,042.1224 ONT |
1.7774 USDT |
1.5704 USDT |
1.8768 USDT |
1.6125 USDT |
| 2021-04-02 |
1.7642 USDT |
348,331.8235 ONT |
1.7210 USDT |
1.7048 USDT |
1.8568 USDT |
1.7920 USDT |
| 2021-04-01 |
1.8208 USDT |
967,820.0648 ONT |
1.7410 USDT |
1.7257 USDT |
1.9272 USDT |
1.7500 USDT |
| 2021-03-31 |
1.5661 USDT |
752,778.7856 ONT |
1.6457 USDT |
1.4500 USDT |
1.6457 USDT |
1.6153 USDT |
| 2021-03-30 |
1.6263 USDT |
579,893.1619 ONT |
1.6867 USDT |
1.5834 USDT |
1.6880 USDT |
1.6250 USDT |
| 2021-03-29 |
1.5628 USDT |
543,198.0059 ONT |
1.5163 USDT |
1.4562 USDT |
1.6380 USDT |
1.5820 USDT |
| 2021-03-28 |
1.5665 USDT |
1,367,994.3645 ONT |
1.3746 USDT |
1.3716 USDT |
1.8440 USDT |
1.4838 USDT |
| 2021-03-27 |
1.3616 USDT |
487,418.1703 ONT |
1.2850 USDT |
1.2850 USDT |
1.4120 USDT |
1.3679 USDT |
| 2021-03-26 |
1.2548 USDT |
302,926.6310 ONT |
1.1618 USDT |
1.1608 USDT |
1.2959 USDT |
1.2649 USDT |
| 2021-03-25 |
1.1851 USDT |
417,331.1272 ONT |
1.2120 USDT |
1.1262 USDT |
1.2566 USDT |
1.1860 USDT |
| 2021-03-24 |
1.3595 USDT |
866,050.1052 ONT |
1.3455 USDT |
1.1749 USDT |
1.4598 USDT |
1.2085 USDT |
| 2021-03-23 |
1.2761 USDT |
620,159.8187 ONT |
1.2000 USDT |
1.1420 USDT |
1.4470 USDT |
1.2920 USDT |
| 2021-03-22 |
1.2547 USDT |
502,410.8186 ONT |
1.1836 USDT |
1.1550 USDT |
1.3359 USDT |
1.2271 USDT |
| 2021-03-21 |
1.1788 USDT |
181,386.0442 ONT |
1.1971 USDT |
1.1385 USDT |
1.2202 USDT |
1.1815 USDT |
| 2021-03-20 |
1.2474 USDT |
315,020.9773 ONT |
1.1945 USDT |
1.1914 USDT |
1.2853 USDT |
1.2273 USDT |
| 2021-03-19 |
1.2069 USDT |
295,044.1141 ONT |
1.1800 USDT |
1.1544 USDT |
1.2350 USDT |
1.2007 USDT |
| 2021-03-18 |
1.2238 USDT |
315,160.2448 ONT |
1.2583 USDT |
1.1801 USDT |
1.2700 USDT |
1.1970 USDT |