Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-28 |
0.8419 USDT |
59,044.6285 ONT |
0.8419 USDT |
0.8234 USDT |
0.8573 USDT |
0.8397 USDT |
| 2020-08-27 |
0.8462 USDT |
119,148.7590 ONT |
0.8849 USDT |
0.8086 USDT |
0.8907 USDT |
0.8416 USDT |
| 2020-08-26 |
0.8702 USDT |
164,149.1542 ONT |
0.8293 USDT |
0.8127 USDT |
0.9155 USDT |
0.8800 USDT |
| 2020-08-25 |
0.8375 USDT |
140,425.3151 ONT |
0.8905 USDT |
0.7903 USDT |
0.8959 USDT |
0.8301 USDT |
| 2020-08-24 |
0.8872 USDT |
90,516.7430 ONT |
0.8885 USDT |
0.8631 USDT |
0.9196 USDT |
0.8910 USDT |
| 2020-08-23 |
0.8862 USDT |
119,958.6303 ONT |
0.9170 USDT |
0.8474 USDT |
0.9356 USDT |
0.8881 USDT |
| 2020-08-22 |
0.8645 USDT |
262,695.4418 ONT |
0.8384 USDT |
0.8000 USDT |
0.9206 USDT |
0.9176 USDT |
| 2020-08-21 |
0.9213 USDT |
593,206.6327 ONT |
0.8544 USDT |
0.8350 USDT |
1.1000 USDT |
0.8375 USDT |
| 2020-08-20 |
0.8205 USDT |
153,690.4631 ONT |
0.7817 USDT |
0.7772 USDT |
0.8607 USDT |
0.8544 USDT |
| 2020-08-19 |
0.8074 USDT |
169,849.3568 ONT |
0.8453 USDT |
0.7590 USDT |
0.8660 USDT |
0.7775 USDT |
| 2020-08-18 |
0.8736 USDT |
199,931.5735 ONT |
0.8933 USDT |
0.8197 USDT |
0.9292 USDT |
0.8449 USDT |
| 2020-08-17 |
0.9087 USDT |
132,533.2164 ONT |
0.8911 USDT |
0.8810 USDT |
0.9500 USDT |
0.8881 USDT |
| 2020-08-16 |
0.8605 USDT |
109,976.4489 ONT |
0.8296 USDT |
0.8056 USDT |
0.9042 USDT |
0.8916 USDT |
| 2020-08-15 |
0.8253 USDT |
47,310.8530 ONT |
0.8275 USDT |
0.8028 USDT |
0.8507 USDT |
0.8310 USDT |
| 2020-08-14 |
0.8250 USDT |
128,581.1294 ONT |
0.8070 USDT |
0.7939 USDT |
0.8436 USDT |
0.8290 USDT |
| 2020-08-13 |
0.8009 USDT |
141,484.6576 ONT |
0.8172 USDT |
0.7561 USDT |
0.8302 USDT |
0.8038 USDT |
| 2020-08-12 |
0.7652 USDT |
229,922.1851 ONT |
0.7577 USDT |
0.7100 USDT |
0.8300 USDT |
0.8173 USDT |
| 2020-08-11 |
0.7787 USDT |
163,054.1916 ONT |
0.8584 USDT |
0.7306 USDT |
0.8645 USDT |
0.7583 USDT |
| 2020-08-10 |
0.8236 USDT |
133,204.4171 ONT |
0.7985 USDT |
0.7829 USDT |
0.8672 USDT |
0.8580 USDT |
| 2020-08-09 |
0.7610 USDT |
76,702.8273 ONT |
0.7296 USDT |
0.7171 USDT |
0.8186 USDT |
0.7960 USDT |
| 2020-08-08 |
0.7123 USDT |
49,312.2379 ONT |
0.6994 USDT |
0.6962 USDT |
0.7301 USDT |
0.7301 USDT |
| 2020-08-07 |
0.7168 USDT |
92,463.0620 ONT |
0.7099 USDT |
0.6795 USDT |
0.7322 USDT |
0.6979 USDT |
| 2020-08-06 |
0.7079 USDT |
20,333.6941 ONT |
0.7089 USDT |
0.6949 USDT |
0.7267 USDT |
0.7114 USDT |
| 2020-08-05 |
0.7143 USDT |
40,167.6344 ONT |
0.7054 USDT |
0.6969 USDT |
0.7291 USDT |
0.7124 USDT |
| 2020-08-04 |
0.7001 USDT |
20,384.8450 ONT |
0.6975 USDT |
0.6881 USDT |
0.7129 USDT |
0.7061 USDT |
| 2020-08-03 |
0.7045 USDT |
57,596.8626 ONT |
0.6874 USDT |
0.6810 USDT |
0.7153 USDT |
0.6994 USDT |
| 2020-08-02 |
0.6956 USDT |
113,050.2169 ONT |
0.7492 USDT |
0.6200 USDT |
0.7761 USDT |
0.6895 USDT |
| 2020-08-01 |
0.7374 USDT |
43,955.5678 ONT |
0.7153 USDT |
0.7134 USDT |
0.7643 USDT |
0.7507 USDT |
| 2020-07-31 |
0.7009 USDT |
28,016.1209 ONT |
0.7064 USDT |
0.6923 USDT |
0.7153 USDT |
0.7153 USDT |
| 2020-07-30 |
0.6970 USDT |
16,646.4268 ONT |
0.6886 USDT |
0.6825 USDT |
0.7090 USDT |
0.7057 USDT |
| 2020-07-29 |
0.7074 USDT |
81,615.5200 ONT |
0.7019 USDT |
0.6837 USDT |
0.7240 USDT |
0.6886 USDT |
| 2020-07-28 |
0.6927 USDT |
65,918.1725 ONT |
0.6897 USDT |
0.6698 USDT |
0.7081 USDT |
0.7007 USDT |
| 2020-07-27 |
0.6804 USDT |
106,821.9733 ONT |
0.7070 USDT |
0.6492 USDT |
0.7111 USDT |
0.6858 USDT |
| 2020-07-26 |
0.7198 USDT |
50,978.9662 ONT |
0.7127 USDT |
0.7020 USDT |
0.7384 USDT |
0.7088 USDT |
| 2020-07-25 |
0.7086 USDT |
41,527.8180 ONT |
0.6970 USDT |
0.6969 USDT |
0.7180 USDT |
0.7148 USDT |
| 2020-07-24 |
0.7046 USDT |
41,640.2597 ONT |
0.7206 USDT |
0.6951 USDT |
0.7214 USDT |
0.6983 USDT |
| 2020-07-23 |
0.7349 USDT |
48,306.9315 ONT |
0.7441 USDT |
0.7174 USDT |
0.7506 USDT |
0.7224 USDT |
| 2020-07-22 |
0.7328 USDT |
52,308.8025 ONT |
0.7324 USDT |
0.7199 USDT |
0.7478 USDT |
0.7463 USDT |
| 2020-07-21 |
0.7264 USDT |
52,159.9726 ONT |
0.7253 USDT |
0.7076 USDT |
0.7406 USDT |
0.7326 USDT |
| 2020-07-20 |
0.7409 USDT |
44,712.4899 ONT |
0.7507 USDT |
0.7232 USDT |
0.7577 USDT |
0.7273 USDT |
| 2020-07-19 |
0.7586 USDT |
102,757.5408 ONT |
0.7650 USDT |
0.7276 USDT |
0.8000 USDT |
0.7528 USDT |
| 2020-07-18 |
0.7572 USDT |
84,264.2137 ONT |
0.7467 USDT |
0.7281 USDT |
0.8000 USDT |
0.7620 USDT |
| 2020-07-17 |
0.7372 USDT |
92,145.1531 ONT |
0.7390 USDT |
0.7048 USDT |
0.7689 USDT |
0.7503 USDT |
| 2020-07-16 |
0.6995 USDT |
182,482.8855 ONT |
0.7278 USDT |
0.6000 USDT |
0.7500 USDT |
0.7357 USDT |
| 2020-07-15 |
0.7447 USDT |
166,166.2200 ONT |
0.7626 USDT |
0.7182 USDT |
0.7796 USDT |
0.7272 USDT |
| 2020-07-14 |
0.7394 USDT |
370,926.1242 ONT |
0.6763 USDT |
0.6358 USDT |
0.7953 USDT |
0.7613 USDT |
| 2020-07-13 |
0.6889 USDT |
103,217.0479 ONT |
0.6721 USDT |
0.6632 USDT |
0.7185 USDT |
0.6771 USDT |
| 2020-07-12 |
0.6758 USDT |
62,789.5346 ONT |
0.6898 USDT |
0.6543 USDT |
0.7090 USDT |
0.6738 USDT |
| 2020-07-11 |
0.6548 USDT |
136,504.8921 ONT |
0.6174 USDT |
0.6174 USDT |
0.7100 USDT |
0.6859 USDT |
| 2020-07-10 |
0.6158 USDT |
37,567.6614 ONT |
0.6325 USDT |
0.6063 USDT |
0.6325 USDT |
0.6173 USDT |