Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-17 |
0.5573 USDT |
37,362.8259 ONT |
0.5461 USDT |
0.5413 USDT |
0.5656 USDT |
0.5600 USDT |
| 2020-10-16 |
0.5482 USDT |
52,701.1992 ONT |
0.5607 USDT |
0.5322 USDT |
0.5689 USDT |
0.5469 USDT |
| 2020-10-15 |
0.5623 USDT |
15,641.3141 ONT |
0.5702 USDT |
0.5496 USDT |
0.5704 USDT |
0.5621 USDT |
| 2020-10-14 |
0.5742 USDT |
18,520.6577 ONT |
0.5784 USDT |
0.5603 USDT |
0.5861 USDT |
0.5726 USDT |
| 2020-10-13 |
0.5796 USDT |
4,646.8029 ONT |
0.5872 USDT |
0.5706 USDT |
0.5903 USDT |
0.5810 USDT |
| 2020-10-12 |
0.5896 USDT |
30,960.6939 ONT |
0.5903 USDT |
0.5737 USDT |
0.5973 USDT |
0.5885 USDT |
| 2020-10-11 |
0.5861 USDT |
15,643.8183 ONT |
0.5870 USDT |
0.5800 USDT |
0.5982 USDT |
0.5920 USDT |
| 2020-10-10 |
0.5997 USDT |
37,278.6547 ONT |
0.5944 USDT |
0.5822 USDT |
0.6136 USDT |
0.5850 USDT |
| 2020-10-09 |
0.5820 USDT |
31,094.5339 ONT |
0.5787 USDT |
0.5660 USDT |
0.5952 USDT |
0.5939 USDT |
| 2020-10-08 |
0.5606 USDT |
47,013.9162 ONT |
0.5666 USDT |
0.5413 USDT |
0.5818 USDT |
0.5753 USDT |
| 2020-10-07 |
0.5533 USDT |
20,368.7179 ONT |
0.5511 USDT |
0.5367 USDT |
0.5698 USDT |
0.5653 USDT |
| 2020-10-06 |
0.5709 USDT |
52,962.8675 ONT |
0.5997 USDT |
0.5493 USDT |
0.6000 USDT |
0.5556 USDT |
| 2020-10-05 |
0.5959 USDT |
12,842.4133 ONT |
0.6010 USDT |
0.5846 USDT |
0.6037 USDT |
0.5994 USDT |
| 2020-10-04 |
0.5927 USDT |
9,294.6231 ONT |
0.5915 USDT |
0.5767 USDT |
0.6010 USDT |
0.5988 USDT |
| 2020-10-03 |
0.5953 USDT |
9,533.5446 ONT |
0.5943 USDT |
0.5872 USDT |
0.6071 USDT |
0.5922 USDT |
| 2020-10-02 |
0.5920 USDT |
83,261.9666 ONT |
0.6186 USDT |
0.5677 USDT |
0.6186 USDT |
0.5983 USDT |
| 2020-10-01 |
0.6205 USDT |
44,261.3190 ONT |
0.6278 USDT |
0.6056 USDT |
0.6526 USDT |
0.6153 USDT |
| 2020-09-30 |
0.6262 USDT |
20,211.1868 ONT |
0.6388 USDT |
0.6091 USDT |
0.6388 USDT |
0.6270 USDT |
| 2020-09-29 |
0.6371 USDT |
22,144.3118 ONT |
0.6380 USDT |
0.6148 USDT |
0.6495 USDT |
0.6382 USDT |
| 2020-09-28 |
0.6604 USDT |
67,866.4294 ONT |
0.6621 USDT |
0.6346 USDT |
0.6766 USDT |
0.6395 USDT |
| 2020-09-27 |
0.6685 USDT |
44,052.7590 ONT |
0.6887 USDT |
0.6471 USDT |
0.6979 USDT |
0.6630 USDT |
| 2020-09-26 |
0.6743 USDT |
106,067.1496 ONT |
0.6522 USDT |
0.6484 USDT |
0.7033 USDT |
0.6930 USDT |
| 2020-09-25 |
0.6444 USDT |
63,906.6713 ONT |
0.6370 USDT |
0.6240 USDT |
0.6656 USDT |
0.6532 USDT |
| 2020-09-24 |
0.6145 USDT |
82,212.1317 ONT |
0.5777 USDT |
0.5722 USDT |
0.6900 USDT |
0.6346 USDT |
| 2020-09-23 |
0.6065 USDT |
137,440.9096 ONT |
0.6470 USDT |
0.5773 USDT |
0.6568 USDT |
0.5794 USDT |
| 2020-09-22 |
0.6398 USDT |
19,113.2105 ONT |
0.6424 USDT |
0.6214 USDT |
0.6561 USDT |
0.6476 USDT |
| 2020-09-21 |
0.6652 USDT |
105,434.5948 ONT |
0.7093 USDT |
0.6269 USDT |
0.7278 USDT |
0.6407 USDT |
| 2020-09-20 |
0.7509 USDT |
98,929.4025 ONT |
0.7671 USDT |
0.7016 USDT |
0.7854 USDT |
0.7126 USDT |
| 2020-09-19 |
0.7866 USDT |
128,328.3686 ONT |
0.7996 USDT |
0.7591 USDT |
0.8179 USDT |
0.7678 USDT |
| 2020-09-18 |
0.8260 USDT |
205,675.8566 ONT |
0.8305 USDT |
0.7900 USDT |
0.8560 USDT |
0.8026 USDT |
| 2020-09-17 |
0.8197 USDT |
237,207.9477 ONT |
0.8205 USDT |
0.7834 USDT |
0.8551 USDT |
0.8319 USDT |
| 2020-09-16 |
0.8512 USDT |
563,466.5801 ONT |
0.7898 USDT |
0.7625 USDT |
0.8959 USDT |
0.8211 USDT |
| 2020-09-15 |
0.8295 USDT |
171,144.1579 ONT |
0.8538 USDT |
0.7890 USDT |
0.8767 USDT |
0.7922 USDT |
| 2020-09-14 |
0.8378 USDT |
455,524.4839 ONT |
0.7700 USDT |
0.7437 USDT |
0.8926 USDT |
0.8550 USDT |
| 2020-09-13 |
0.7609 USDT |
144,592.4827 ONT |
0.8081 USDT |
0.7266 USDT |
0.8081 USDT |
0.7698 USDT |
| 2020-09-12 |
0.8242 USDT |
158,124.3614 ONT |
0.8576 USDT |
0.7895 USDT |
0.8586 USDT |
0.8104 USDT |
| 2020-09-11 |
0.7976 USDT |
233,279.9372 ONT |
0.7677 USDT |
0.7256 USDT |
0.8852 USDT |
0.8576 USDT |
| 2020-09-10 |
0.7131 USDT |
139,903.3570 ONT |
0.6835 USDT |
0.6706 USDT |
0.7720 USDT |
0.7671 USDT |
| 2020-09-09 |
0.6722 USDT |
194,358.1465 ONT |
0.6742 USDT |
0.6489 USDT |
0.6990 USDT |
0.6805 USDT |
| 2020-09-08 |
0.6435 USDT |
186,811.7904 ONT |
0.6374 USDT |
0.6140 USDT |
0.6749 USDT |
0.6749 USDT |
| 2020-09-07 |
0.6178 USDT |
177,425.4188 ONT |
0.6426 USDT |
0.5834 USDT |
0.6683 USDT |
0.6373 USDT |
| 2020-09-06 |
0.6345 USDT |
139,803.0594 ONT |
0.6280 USDT |
0.5935 USDT |
0.6581 USDT |
0.6451 USDT |
| 2020-09-05 |
0.6545 USDT |
310,468.8215 ONT |
0.6482 USDT |
0.6000 USDT |
0.6954 USDT |
0.6333 USDT |
| 2020-09-04 |
0.6331 USDT |
429,236.0698 ONT |
0.6167 USDT |
0.5795 USDT |
0.6739 USDT |
0.6481 USDT |
| 2020-09-03 |
0.7108 USDT |
169,077.6769 ONT |
0.8062 USDT |
0.5390 USDT |
0.8178 USDT |
0.6117 USDT |
| 2020-09-02 |
0.8251 USDT |
88,318.5810 ONT |
0.8851 USDT |
0.7628 USDT |
0.9023 USDT |
0.8056 USDT |
| 2020-09-01 |
0.8944 USDT |
80,883.5978 ONT |
0.8809 USDT |
0.8700 USDT |
0.9196 USDT |
0.8829 USDT |
| 2020-08-31 |
0.9029 USDT |
159,725.8444 ONT |
0.8923 USDT |
0.8685 USDT |
0.9700 USDT |
0.8818 USDT |
| 2020-08-30 |
0.9080 USDT |
130,557.9179 ONT |
0.9161 USDT |
0.8710 USDT |
0.9654 USDT |
0.8920 USDT |
| 2020-08-29 |
0.8942 USDT |
67,487.6234 ONT |
0.8394 USDT |
0.8263 USDT |
0.9334 USDT |
0.9165 USDT |