Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-09 |
0.6382 USDT |
52,164.7647 ONT |
0.6505 USDT |
0.6075 USDT |
0.6647 USDT |
0.6333 USDT |
| 2020-07-08 |
0.6382 USDT |
78,207.6880 ONT |
0.6120 USDT |
0.6063 USDT |
0.6583 USDT |
0.6545 USDT |
| 2020-07-07 |
0.6138 USDT |
20,907.8256 ONT |
0.6221 USDT |
0.6006 USDT |
0.6298 USDT |
0.6136 USDT |
| 2020-07-06 |
0.6121 USDT |
53,402.7563 ONT |
0.6119 USDT |
0.6000 USDT |
0.6233 USDT |
0.6233 USDT |
| 2020-07-05 |
0.5863 USDT |
160,917.6361 ONT |
0.5720 USDT |
0.5577 USDT |
0.6250 USDT |
0.6146 USDT |
| 2020-07-04 |
0.5667 USDT |
40,543.3771 ONT |
0.5550 USDT |
0.5546 USDT |
0.5855 USDT |
0.5714 USDT |
| 2020-07-03 |
0.5627 USDT |
71,810.8841 ONT |
0.5584 USDT |
0.5529 USDT |
0.5714 USDT |
0.5560 USDT |
| 2020-07-02 |
0.5664 USDT |
103,115.4839 ONT |
0.5844 USDT |
0.5378 USDT |
0.5886 USDT |
0.5606 USDT |
| 2020-07-01 |
0.5729 USDT |
68,761.0688 ONT |
0.5714 USDT |
0.5611 USDT |
0.5898 USDT |
0.5805 USDT |
| 2020-06-30 |
0.5861 USDT |
46,700.0364 ONT |
0.6000 USDT |
0.5730 USDT |
0.6027 USDT |
0.5747 USDT |
| 2020-06-29 |
0.5943 USDT |
49,069.9164 ONT |
0.5946 USDT |
0.5779 USDT |
0.6053 USDT |
0.5980 USDT |
| 2020-06-28 |
0.5886 USDT |
78,558.9206 ONT |
0.5941 USDT |
0.5705 USDT |
0.6099 USDT |
0.5941 USDT |
| 2020-06-27 |
0.6066 USDT |
102,768.4327 ONT |
0.6416 USDT |
0.5696 USDT |
0.6416 USDT |
0.5970 USDT |
| 2020-06-26 |
0.6368 USDT |
144,164.1381 ONT |
0.6314 USDT |
0.6094 USDT |
0.6533 USDT |
0.6425 USDT |
| 2020-06-25 |
0.6157 USDT |
91,718.1606 ONT |
0.6065 USDT |
0.5779 USDT |
0.6410 USDT |
0.6331 USDT |
| 2020-06-24 |
0.6171 USDT |
100,018.0209 ONT |
0.6277 USDT |
0.5974 USDT |
0.6558 USDT |
0.6071 USDT |
| 2020-06-23 |
0.6507 USDT |
114,601.5987 ONT |
0.6493 USDT |
0.6156 USDT |
0.6700 USDT |
0.6263 USDT |
| 2020-06-22 |
0.6320 USDT |
119,653.8164 ONT |
0.5852 USDT |
0.5852 USDT |
0.6581 USDT |
0.6467 USDT |
| 2020-06-21 |
0.5811 USDT |
55,643.8951 ONT |
0.5664 USDT |
0.5659 USDT |
0.5964 USDT |
0.5830 USDT |
| 2020-06-20 |
0.5581 USDT |
23,255.0897 ONT |
0.5689 USDT |
0.5509 USDT |
0.5721 USDT |
0.5657 USDT |
| 2020-06-19 |
0.5679 USDT |
42,975.9072 ONT |
0.5778 USDT |
0.5589 USDT |
0.5803 USDT |
0.5656 USDT |
| 2020-06-18 |
0.5784 USDT |
61,237.6885 ONT |
0.5654 USDT |
0.5617 USDT |
0.5941 USDT |
0.5797 USDT |
| 2020-06-17 |
0.5667 USDT |
60,042.3320 ONT |
0.5615 USDT |
0.5523 USDT |
0.5760 USDT |
0.5677 USDT |
| 2020-06-16 |
0.5495 USDT |
35,583.2903 ONT |
0.5415 USDT |
0.5353 USDT |
0.5620 USDT |
0.5617 USDT |
| 2020-06-15 |
0.5266 USDT |
96,060.8569 ONT |
0.5487 USDT |
0.5030 USDT |
0.5487 USDT |
0.5400 USDT |
| 2020-06-14 |
0.5594 USDT |
36,859.2973 ONT |
0.5730 USDT |
0.5431 USDT |
0.5730 USDT |
0.5492 USDT |
| 2020-06-13 |
0.5634 USDT |
48,765.9788 ONT |
0.5558 USDT |
0.5501 USDT |
0.5789 USDT |
0.5726 USDT |
| 2020-06-12 |
0.5548 USDT |
41,653.7077 ONT |
0.5369 USDT |
0.5335 USDT |
0.5653 USDT |
0.5569 USDT |
| 2020-06-11 |
0.5630 USDT |
81,110.6675 ONT |
0.6065 USDT |
0.5290 USDT |
0.6066 USDT |
0.5365 USDT |
| 2020-06-10 |
0.6011 USDT |
58,148.5902 ONT |
0.5999 USDT |
0.5910 USDT |
0.6138 USDT |
0.6042 USDT |
| 2020-06-09 |
0.5876 USDT |
68,423.7601 ONT |
0.5742 USDT |
0.5641 USDT |
0.6074 USDT |
0.5990 USDT |
| 2020-06-08 |
0.5729 USDT |
14,232.2100 ONT |
0.5734 USDT |
0.5668 USDT |
0.5773 USDT |
0.5720 USDT |
| 2020-06-07 |
0.5650 USDT |
46,624.5036 ONT |
0.5756 USDT |
0.5510 USDT |
0.5829 USDT |
0.5734 USDT |
| 2020-06-06 |
0.5726 USDT |
25,056.6833 ONT |
0.5700 USDT |
0.5602 USDT |
0.5830 USDT |
0.5777 USDT |
| 2020-06-05 |
0.5846 USDT |
48,607.2561 ONT |
0.5970 USDT |
0.5709 USDT |
0.6000 USDT |
0.5757 USDT |
| 2020-06-04 |
0.5957 USDT |
69,622.2324 ONT |
0.6020 USDT |
0.5809 USDT |
0.6127 USDT |
0.5963 USDT |
| 2020-06-03 |
0.5964 USDT |
46,367.1059 ONT |
0.5974 USDT |
0.5859 USDT |
0.6090 USDT |
0.6020 USDT |
| 2020-06-02 |
0.5983 USDT |
129,943.7612 ONT |
0.5981 USDT |
0.5500 USDT |
0.6331 USDT |
0.5965 USDT |
| 2020-06-01 |
0.5848 USDT |
305,180.4759 ONT |
0.5458 USDT |
0.5458 USDT |
0.6130 USDT |
0.5986 USDT |
| 2020-05-31 |
0.5630 USDT |
75,112.9161 ONT |
0.5626 USDT |
0.5421 USDT |
0.5884 USDT |
0.5522 USDT |
| 2020-05-30 |
0.5484 USDT |
90,864.7777 ONT |
0.5147 USDT |
0.5105 USDT |
0.5705 USDT |
0.5638 USDT |
| 2020-05-29 |
0.5188 USDT |
15,233.2460 ONT |
0.5216 USDT |
0.5113 USDT |
0.5289 USDT |
0.5145 USDT |
| 2020-05-28 |
0.5131 USDT |
27,788.7058 ONT |
0.5022 USDT |
0.4975 USDT |
0.5265 USDT |
0.5216 USDT |
| 2020-05-27 |
0.5070 USDT |
32,104.4574 ONT |
0.5069 USDT |
0.4968 USDT |
0.5140 USDT |
0.5024 USDT |
| 2020-05-26 |
0.5099 USDT |
96,664.2455 ONT |
0.4902 USDT |
0.4742 USDT |
0.5271 USDT |
0.5066 USDT |
| 2020-05-25 |
0.4774 USDT |
33,045.2172 ONT |
0.4653 USDT |
0.4618 USDT |
0.4923 USDT |
0.4898 USDT |
| 2020-05-24 |
0.4915 USDT |
47,453.1999 ONT |
0.5004 USDT |
0.4690 USDT |
0.5110 USDT |
0.4690 USDT |
| 2020-05-23 |
0.5098 USDT |
23,518.2089 ONT |
0.5158 USDT |
0.4980 USDT |
0.5211 USDT |
0.4998 USDT |
| 2020-05-22 |
0.4973 USDT |
55,321.0787 ONT |
0.4618 USDT |
0.4565 USDT |
0.5327 USDT |
0.5162 USDT |
| 2020-05-21 |
0.4749 USDT |
38,050.9444 ONT |
0.4898 USDT |
0.4518 USDT |
0.4967 USDT |
0.4628 USDT |