Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-06 |
0.5513 USDT |
19,488.7302 ONT |
0.5583 USDT |
0.5402 USDT |
0.5607 USDT |
0.5547 USDT |
| 2020-12-05 |
0.5530 USDT |
11,967.5092 ONT |
0.5345 USDT |
0.5345 USDT |
0.5593 USDT |
0.5578 USDT |
| 2020-12-04 |
0.5657 USDT |
30,152.3228 ONT |
0.5924 USDT |
0.5324 USDT |
0.5949 USDT |
0.5417 USDT |
| 2020-12-03 |
0.5806 USDT |
27,827.4847 ONT |
0.5777 USDT |
0.5632 USDT |
0.5941 USDT |
0.5891 USDT |
| 2020-12-02 |
0.5693 USDT |
48,336.0509 ONT |
0.5534 USDT |
0.5522 USDT |
0.5846 USDT |
0.5772 USDT |
| 2020-12-01 |
0.5731 USDT |
133,986.6424 ONT |
0.5974 USDT |
0.5370 USDT |
0.6179 USDT |
0.5582 USDT |
| 2020-11-30 |
0.5836 USDT |
92,468.8828 ONT |
0.5689 USDT |
0.5527 USDT |
0.6035 USDT |
0.5973 USDT |
| 2020-11-29 |
0.5688 USDT |
34,746.9502 ONT |
0.5641 USDT |
0.5493 USDT |
0.5794 USDT |
0.5683 USDT |
| 2020-11-28 |
0.5573 USDT |
50,141.6304 ONT |
0.5445 USDT |
0.5316 USDT |
0.5843 USDT |
0.5626 USDT |
| 2020-11-27 |
0.5493 USDT |
54,934.0993 ONT |
0.5599 USDT |
0.5198 USDT |
0.5747 USDT |
0.5445 USDT |
| 2020-11-26 |
0.6002 USDT |
357,411.0700 ONT |
0.6979 USDT |
0.5112 USDT |
0.7361 USDT |
0.5558 USDT |
| 2020-11-25 |
0.6665 USDT |
224,942.3403 ONT |
0.6378 USDT |
0.6031 USDT |
0.7102 USDT |
0.6969 USDT |
| 2020-11-24 |
0.6223 USDT |
222,805.2887 ONT |
0.6060 USDT |
0.5797 USDT |
0.6516 USDT |
0.6383 USDT |
| 2020-11-23 |
0.5733 USDT |
119,632.5792 ONT |
0.5544 USDT |
0.5352 USDT |
0.6096 USDT |
0.6050 USDT |
| 2020-11-22 |
0.5508 USDT |
120,295.9551 ONT |
0.5857 USDT |
0.5239 USDT |
0.5898 USDT |
0.5528 USDT |
| 2020-11-21 |
0.5503 USDT |
76,919.9785 ONT |
0.5087 USDT |
0.5076 USDT |
0.6025 USDT |
0.5846 USDT |
| 2020-11-20 |
0.5027 USDT |
54,515.3979 ONT |
0.4865 USDT |
0.4862 USDT |
0.5142 USDT |
0.5095 USDT |
| 2020-11-19 |
0.4874 USDT |
39,598.9078 ONT |
0.4874 USDT |
0.4746 USDT |
0.4967 USDT |
0.4859 USDT |
| 2020-11-18 |
0.4895 USDT |
52,420.1696 ONT |
0.5062 USDT |
0.4700 USDT |
0.5100 USDT |
0.4903 USDT |
| 2020-11-17 |
0.5007 USDT |
128,726.9417 ONT |
0.4770 USDT |
0.4770 USDT |
0.5164 USDT |
0.5043 USDT |
| 2020-11-16 |
0.4697 USDT |
63,281.4447 ONT |
0.4623 USDT |
0.4586 USDT |
0.4809 USDT |
0.4734 USDT |
| 2020-11-15 |
0.4670 USDT |
38,534.7193 ONT |
0.4784 USDT |
0.4528 USDT |
0.4828 USDT |
0.4625 USDT |
| 2020-11-14 |
0.4816 USDT |
46,009.3802 ONT |
0.4883 USDT |
0.4683 USDT |
0.4969 USDT |
0.4794 USDT |
| 2020-11-13 |
0.4823 USDT |
27,806.5424 ONT |
0.4655 USDT |
0.4641 USDT |
0.4916 USDT |
0.4871 USDT |
| 2020-11-12 |
0.4780 USDT |
37,685.2074 ONT |
0.4759 USDT |
0.4637 USDT |
0.4897 USDT |
0.4682 USDT |
| 2020-11-11 |
0.4860 USDT |
36,699.8281 ONT |
0.4814 USDT |
0.4764 USDT |
0.4952 USDT |
0.4770 USDT |
| 2020-11-10 |
0.4772 USDT |
36,651.0776 ONT |
0.4689 USDT |
0.4652 USDT |
0.4854 USDT |
0.4817 USDT |
| 2020-11-09 |
0.4642 USDT |
52,170.4181 ONT |
0.4702 USDT |
0.4513 USDT |
0.4793 USDT |
0.4662 USDT |
| 2020-11-08 |
0.4573 USDT |
22,152.0833 ONT |
0.4395 USDT |
0.4389 USDT |
0.4737 USDT |
0.4714 USDT |
| 2020-11-07 |
0.4642 USDT |
65,159.5745 ONT |
0.4760 USDT |
0.4353 USDT |
0.4948 USDT |
0.4421 USDT |
| 2020-11-06 |
0.4632 USDT |
56,857.3303 ONT |
0.4328 USDT |
0.4322 USDT |
0.4760 USDT |
0.4760 USDT |
| 2020-11-05 |
0.4242 USDT |
24,300.9695 ONT |
0.4194 USDT |
0.4140 USDT |
0.4396 USDT |
0.4344 USDT |
| 2020-11-04 |
0.4152 USDT |
16,673.5665 ONT |
0.4246 USDT |
0.4030 USDT |
0.4250 USDT |
0.4179 USDT |
| 2020-11-03 |
0.4189 USDT |
18,812.5245 ONT |
0.4328 USDT |
0.4069 USDT |
0.4361 USDT |
0.4248 USDT |
| 2020-11-02 |
0.4537 USDT |
25,955.6396 ONT |
0.4552 USDT |
0.4322 USDT |
0.4651 USDT |
0.4343 USDT |
| 2020-11-01 |
0.4428 USDT |
11,302.9096 ONT |
0.4428 USDT |
0.4371 USDT |
0.4526 USDT |
0.4522 USDT |
| 2020-10-31 |
0.4494 USDT |
11,328.9787 ONT |
0.4457 USDT |
0.4412 USDT |
0.4580 USDT |
0.4430 USDT |
| 2020-10-30 |
0.4353 USDT |
22,813.8555 ONT |
0.4509 USDT |
0.4200 USDT |
0.4555 USDT |
0.4470 USDT |
| 2020-10-29 |
0.4632 USDT |
23,612.7320 ONT |
0.4751 USDT |
0.4428 USDT |
0.4861 USDT |
0.4532 USDT |
| 2020-10-28 |
0.4839 USDT |
22,977.8320 ONT |
0.5099 USDT |
0.4692 USDT |
0.5128 USDT |
0.4783 USDT |
| 2020-10-27 |
0.5122 USDT |
18,077.7917 ONT |
0.5183 USDT |
0.5014 USDT |
0.5255 USDT |
0.5096 USDT |
| 2020-10-26 |
0.5253 USDT |
11,658.8078 ONT |
0.5352 USDT |
0.5063 USDT |
0.5433 USDT |
0.5162 USDT |
| 2020-10-25 |
0.5422 USDT |
17,551.2077 ONT |
0.5477 USDT |
0.5320 USDT |
0.5521 USDT |
0.5357 USDT |
| 2020-10-24 |
0.5473 USDT |
16,274.0580 ONT |
0.5415 USDT |
0.5400 USDT |
0.5532 USDT |
0.5485 USDT |
| 2020-10-23 |
0.5458 USDT |
21,823.0185 ONT |
0.5529 USDT |
0.5315 USDT |
0.5565 USDT |
0.5428 USDT |
| 2020-10-22 |
0.5572 USDT |
34,904.7292 ONT |
0.5488 USDT |
0.5487 USDT |
0.5678 USDT |
0.5524 USDT |
| 2020-10-21 |
0.5416 USDT |
52,747.8655 ONT |
0.5138 USDT |
0.5129 USDT |
0.5567 USDT |
0.5475 USDT |
| 2020-10-20 |
0.5361 USDT |
76,565.8618 ONT |
0.5620 USDT |
0.5125 USDT |
0.5643 USDT |
0.5140 USDT |
| 2020-10-19 |
0.5583 USDT |
30,667.6893 ONT |
0.5577 USDT |
0.5480 USDT |
0.5708 USDT |
0.5630 USDT |
| 2020-10-18 |
0.5590 USDT |
6,106.4086 ONT |
0.5600 USDT |
0.5545 USDT |
0.5649 USDT |
0.5547 USDT |