Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-25 |
0.6102 USDT |
151,863.5182 ONT |
0.6114 USDT |
0.5910 USDT |
0.6261 USDT |
0.5910 USDT |
| 2021-01-24 |
0.6101 USDT |
128,252.2244 ONT |
0.5982 USDT |
0.5888 USDT |
0.6355 USDT |
0.6112 USDT |
| 2021-01-23 |
0.5953 USDT |
217,133.4023 ONT |
0.5700 USDT |
0.5634 USDT |
0.6247 USDT |
0.6000 USDT |
| 2021-01-22 |
0.5633 USDT |
131,019.1296 ONT |
0.5481 USDT |
0.5120 USDT |
0.5933 USDT |
0.5718 USDT |
| 2021-01-21 |
0.5865 USDT |
140,667.1287 ONT |
0.6379 USDT |
0.5402 USDT |
0.6382 USDT |
0.5457 USDT |
| 2021-01-20 |
0.6244 USDT |
140,126.2932 ONT |
0.6600 USDT |
0.5920 USDT |
0.6668 USDT |
0.6338 USDT |
| 2021-01-19 |
0.6853 USDT |
164,758.5222 ONT |
0.7105 USDT |
0.6499 USDT |
0.7108 USDT |
0.6607 USDT |
| 2021-01-18 |
0.6994 USDT |
200,461.2133 ONT |
0.6715 USDT |
0.6351 USDT |
0.7283 USDT |
0.7101 USDT |
| 2021-01-17 |
0.6530 USDT |
145,732.1211 ONT |
0.6525 USDT |
0.6112 USDT |
0.6831 USDT |
0.6695 USDT |
| 2021-01-16 |
0.6683 USDT |
315,856.4902 ONT |
0.6356 USDT |
0.6287 USDT |
0.6933 USDT |
0.6529 USDT |
| 2021-01-15 |
0.6187 USDT |
95,523.6078 ONT |
0.5809 USDT |
0.5743 USDT |
0.6580 USDT |
0.6355 USDT |
| 2021-01-14 |
0.5806 USDT |
84,850.3759 ONT |
0.5778 USDT |
0.5496 USDT |
0.5946 USDT |
0.5817 USDT |
| 2021-01-13 |
0.5404 USDT |
66,487.5939 ONT |
0.5337 USDT |
0.5207 USDT |
0.5819 USDT |
0.5770 USDT |
| 2021-01-12 |
0.5471 USDT |
79,624.5451 ONT |
0.5445 USDT |
0.5229 USDT |
0.5716 USDT |
0.5348 USDT |
| 2021-01-11 |
0.5592 USDT |
237,501.4225 ONT |
0.6527 USDT |
0.4879 USDT |
0.6562 USDT |
0.5483 USDT |
| 2021-01-10 |
0.6385 USDT |
287,134.3029 ONT |
0.6343 USDT |
0.5481 USDT |
0.6816 USDT |
0.6562 USDT |
| 2021-01-09 |
0.6110 USDT |
255,643.0872 ONT |
0.5592 USDT |
0.5392 USDT |
0.6464 USDT |
0.6328 USDT |
| 2021-01-08 |
0.5462 USDT |
168,814.8990 ONT |
0.5608 USDT |
0.5127 USDT |
0.5805 USDT |
0.5586 USDT |
| 2021-01-07 |
0.5655 USDT |
201,058.1616 ONT |
0.5814 USDT |
0.5287 USDT |
0.6094 USDT |
0.5568 USDT |
| 2021-01-06 |
0.5506 USDT |
158,502.4327 ONT |
0.5083 USDT |
0.4992 USDT |
0.5846 USDT |
0.5796 USDT |
| 2021-01-05 |
0.4949 USDT |
94,952.8535 ONT |
0.4952 USDT |
0.4648 USDT |
0.5132 USDT |
0.5086 USDT |
| 2021-01-04 |
0.4863 USDT |
170,061.4379 ONT |
0.5039 USDT |
0.4359 USDT |
0.5436 USDT |
0.4935 USDT |
| 2021-01-03 |
0.4883 USDT |
93,856.7629 ONT |
0.4662 USDT |
0.4573 USDT |
0.5272 USDT |
0.5051 USDT |
| 2021-01-02 |
0.4732 USDT |
101,182.8193 ONT |
0.4477 USDT |
0.4429 USDT |
0.4901 USDT |
0.4629 USDT |
| 2021-01-01 |
0.4512 USDT |
33,608.9699 ONT |
0.4414 USDT |
0.4369 USDT |
0.4651 USDT |
0.4503 USDT |
| 2020-12-31 |
0.4377 USDT |
22,749.0475 ONT |
0.4433 USDT |
0.4258 USDT |
0.4465 USDT |
0.4418 USDT |
| 2020-12-30 |
0.4481 USDT |
25,959.9762 ONT |
0.4545 USDT |
0.4362 USDT |
0.4730 USDT |
0.4453 USDT |
| 2020-12-29 |
0.4489 USDT |
16,267.4904 ONT |
0.4634 USDT |
0.4292 USDT |
0.4723 USDT |
0.4549 USDT |
| 2020-12-28 |
0.4646 USDT |
45,975.5221 ONT |
0.4493 USDT |
0.4475 USDT |
0.4802 USDT |
0.4639 USDT |
| 2020-12-27 |
0.4522 USDT |
44,947.4523 ONT |
0.4549 USDT |
0.4329 USDT |
0.4752 USDT |
0.4485 USDT |
| 2020-12-26 |
0.4503 USDT |
19,845.4624 ONT |
0.4521 USDT |
0.4364 USDT |
0.4631 USDT |
0.4539 USDT |
| 2020-12-25 |
0.4607 USDT |
44,136.1421 ONT |
0.4610 USDT |
0.4417 USDT |
0.4741 USDT |
0.4519 USDT |
| 2020-12-24 |
0.4273 USDT |
29,003.5551 ONT |
0.4077 USDT |
0.3969 USDT |
0.4606 USDT |
0.4593 USDT |
| 2020-12-23 |
0.4450 USDT |
95,591.7535 ONT |
0.5220 USDT |
0.3394 USDT |
0.5245 USDT |
0.4068 USDT |
| 2020-12-22 |
0.5183 USDT |
42,091.8006 ONT |
0.5207 USDT |
0.4922 USDT |
0.5273 USDT |
0.5194 USDT |
| 2020-12-21 |
0.5269 USDT |
107,026.3484 ONT |
0.5487 USDT |
0.5137 USDT |
0.5682 USDT |
0.5223 USDT |
| 2020-12-20 |
0.5526 USDT |
35,691.8254 ONT |
0.5637 USDT |
0.5350 USDT |
0.5753 USDT |
0.5503 USDT |
| 2020-12-19 |
0.5737 USDT |
34,736.2918 ONT |
0.5681 USDT |
0.5611 USDT |
0.5884 USDT |
0.5630 USDT |
| 2020-12-18 |
0.5555 USDT |
24,254.5571 ONT |
0.5315 USDT |
0.5247 USDT |
0.5762 USDT |
0.5680 USDT |
| 2020-12-17 |
0.5503 USDT |
92,206.3075 ONT |
0.5429 USDT |
0.5284 USDT |
0.5619 USDT |
0.5321 USDT |
| 2020-12-16 |
0.5188 USDT |
20,149.9637 ONT |
0.5113 USDT |
0.5024 USDT |
0.5389 USDT |
0.5389 USDT |
| 2020-12-15 |
0.5115 USDT |
14,644.4979 ONT |
0.5145 USDT |
0.5006 USDT |
0.5182 USDT |
0.5101 USDT |
| 2020-12-14 |
0.5066 USDT |
13,824.5351 ONT |
0.5140 USDT |
0.4993 USDT |
0.5144 USDT |
0.5138 USDT |
| 2020-12-13 |
0.5200 USDT |
21,892.9040 ONT |
0.5000 USDT |
0.4979 USDT |
0.5318 USDT |
0.5189 USDT |
| 2020-12-12 |
0.4984 USDT |
18,071.1721 ONT |
0.4784 USDT |
0.4784 USDT |
0.5050 USDT |
0.5000 USDT |
| 2020-12-11 |
0.4835 USDT |
23,915.4845 ONT |
0.4927 USDT |
0.4700 USDT |
0.4927 USDT |
0.4821 USDT |
| 2020-12-10 |
0.4966 USDT |
15,242.5455 ONT |
0.5056 USDT |
0.4863 USDT |
0.5056 USDT |
0.4932 USDT |
| 2020-12-09 |
0.4948 USDT |
28,449.9396 ONT |
0.5057 USDT |
0.4749 USDT |
0.5083 USDT |
0.5064 USDT |
| 2020-12-08 |
0.5214 USDT |
16,721.9650 ONT |
0.5458 USDT |
0.4979 USDT |
0.5491 USDT |
0.5055 USDT |
| 2020-12-07 |
0.5487 USDT |
13,304.2282 ONT |
0.5557 USDT |
0.5367 USDT |
0.5576 USDT |
0.5448 USDT |