Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-20 |
0.4900 USDT |
89,875.1214 ONT |
0.4839 USDT |
0.4741 USDT |
0.5078 USDT |
0.4898 USDT |
| 2020-05-19 |
0.4751 USDT |
10,968.8110 ONT |
0.4817 USDT |
0.4687 USDT |
0.4850 USDT |
0.4850 USDT |
| 2020-05-18 |
0.4800 USDT |
19,714.8051 ONT |
0.4699 USDT |
0.4699 USDT |
0.4920 USDT |
0.4814 USDT |
| 2020-05-17 |
0.4764 USDT |
16,041.6432 ONT |
0.4681 USDT |
0.4671 USDT |
0.4834 USDT |
0.4679 USDT |
| 2020-05-16 |
0.4693 USDT |
10,598.7494 ONT |
0.4671 USDT |
0.4641 USDT |
0.4737 USDT |
0.4693 USDT |
| 2020-05-15 |
0.4737 USDT |
27,857.3399 ONT |
0.4782 USDT |
0.4630 USDT |
0.4861 USDT |
0.4646 USDT |
| 2020-05-14 |
0.4716 USDT |
67,507.3008 ONT |
0.4683 USDT |
0.4588 USDT |
0.4802 USDT |
0.4790 USDT |
| 2020-05-13 |
0.4664 USDT |
17,008.8758 ONT |
0.4644 USDT |
0.4590 USDT |
0.4730 USDT |
0.4676 USDT |
| 2020-05-12 |
0.4574 USDT |
9,947.7730 ONT |
0.4500 USDT |
0.4490 USDT |
0.4663 USDT |
0.4626 USDT |
| 2020-05-11 |
0.4452 USDT |
39,077.5738 ONT |
0.4693 USDT |
0.4259 USDT |
0.4702 USDT |
0.4514 USDT |
| 2020-05-10 |
0.4583 USDT |
89,783.4148 ONT |
0.4908 USDT |
0.4160 USDT |
0.5003 USDT |
0.4587 USDT |
| 2020-05-09 |
0.5134 USDT |
83,809.7670 ONT |
0.5148 USDT |
0.4550 USDT |
0.5567 USDT |
0.4942 USDT |
| 2020-05-08 |
0.4981 USDT |
27,416.4867 ONT |
0.4827 USDT |
0.4710 USDT |
0.5281 USDT |
0.5131 USDT |
| 2020-05-07 |
0.4745 USDT |
17,335.2759 ONT |
0.4566 USDT |
0.4566 USDT |
0.4876 USDT |
0.4789 USDT |
| 2020-05-06 |
0.4815 USDT |
24,308.7019 ONT |
0.4749 USDT |
0.4587 USDT |
0.5335 USDT |
0.4587 USDT |
| 2020-05-05 |
0.4763 USDT |
20,669.0476 ONT |
0.4810 USDT |
0.4693 USDT |
0.4886 USDT |
0.4727 USDT |
| 2020-05-04 |
0.4671 USDT |
22,497.5054 ONT |
0.4871 USDT |
0.4481 USDT |
0.4904 USDT |
0.4791 USDT |
| 2020-05-03 |
0.4979 USDT |
27,324.6205 ONT |
0.5093 USDT |
0.4789 USDT |
0.5128 USDT |
0.4877 USDT |
| 2020-05-02 |
0.4999 USDT |
13,859.9210 ONT |
0.5006 USDT |
0.4908 USDT |
0.5084 USDT |
0.5047 USDT |
| 2020-05-01 |
0.5032 USDT |
26,067.1534 ONT |
0.4904 USDT |
0.4898 USDT |
0.5148 USDT |
0.5017 USDT |
| 2020-04-30 |
0.5068 USDT |
79,760.0630 ONT |
0.5156 USDT |
0.4719 USDT |
0.5362 USDT |
0.4888 USDT |
| 2020-04-29 |
0.5053 USDT |
84,536.9715 ONT |
0.4874 USDT |
0.4820 USDT |
0.5335 USDT |
0.5151 USDT |
| 2020-04-28 |
0.4757 USDT |
41,822.4631 ONT |
0.4704 USDT |
0.4584 USDT |
0.4930 USDT |
0.4900 USDT |
| 2020-04-27 |
0.4707 USDT |
53,625.8373 ONT |
0.4955 USDT |
0.4514 USDT |
0.4969 USDT |
0.4728 USDT |
| 2020-04-26 |
0.4832 USDT |
62,042.0483 ONT |
0.4591 USDT |
0.4591 USDT |
0.4972 USDT |
0.4938 USDT |
| 2020-04-25 |
0.4604 USDT |
45,233.6055 ONT |
0.4488 USDT |
0.4446 USDT |
0.4828 USDT |
0.4588 USDT |
| 2020-04-24 |
0.4440 USDT |
58,134.7814 ONT |
0.4276 USDT |
0.4252 USDT |
0.4641 USDT |
0.4512 USDT |
| 2020-04-23 |
0.4247 USDT |
17,175.8794 ONT |
0.4124 USDT |
0.4092 USDT |
0.4353 USDT |
0.4246 USDT |
| 2020-04-22 |
0.4089 USDT |
7,239.3069 ONT |
0.3951 USDT |
0.3932 USDT |
0.4163 USDT |
0.4123 USDT |
| 2020-04-21 |
0.4000 USDT |
16,260.6812 ONT |
0.3966 USDT |
0.3950 USDT |
0.4042 USDT |
0.3959 USDT |
| 2020-04-20 |
0.4061 USDT |
26,572.8718 ONT |
0.4086 USDT |
0.3945 USDT |
0.4227 USDT |
0.3975 USDT |
| 2020-04-19 |
0.4144 USDT |
7,372.7285 ONT |
0.4221 USDT |
0.4059 USDT |
0.4238 USDT |
0.4105 USDT |
| 2020-04-18 |
0.4216 USDT |
6,274.2587 ONT |
0.4072 USDT |
0.4072 USDT |
0.4273 USDT |
0.4223 USDT |
| 2020-04-17 |
0.4081 USDT |
5,680.1587 ONT |
0.4085 USDT |
0.4035 USDT |
0.4128 USDT |
0.4067 USDT |
| 2020-04-16 |
0.3999 USDT |
23,357.6938 ONT |
0.3751 USDT |
0.3700 USDT |
0.4191 USDT |
0.4109 USDT |
| 2020-04-15 |
0.3868 USDT |
10,585.3875 ONT |
0.3857 USDT |
0.3800 USDT |
0.3970 USDT |
0.3802 USDT |
| 2020-04-14 |
0.3869 USDT |
5,061.6586 ONT |
0.3897 USDT |
0.3816 USDT |
0.3931 USDT |
0.3890 USDT |
| 2020-04-13 |
0.3886 USDT |
11,272.8892 ONT |
0.4004 USDT |
0.3800 USDT |
0.4014 USDT |
0.3879 USDT |
| 2020-04-12 |
0.4065 USDT |
8,386.8892 ONT |
0.4063 USDT |
0.3958 USDT |
0.4200 USDT |
0.4017 USDT |
| 2020-04-11 |
0.4017 USDT |
19,629.6462 ONT |
0.4002 USDT |
0.3937 USDT |
0.4117 USDT |
0.4039 USDT |
| 2020-04-10 |
0.4147 USDT |
53,533.3821 ONT |
0.4486 USDT |
0.3900 USDT |
0.4486 USDT |
0.4009 USDT |
| 2020-04-09 |
0.4523 USDT |
27,802.0422 ONT |
0.4504 USDT |
0.4370 USDT |
0.4669 USDT |
0.4500 USDT |
| 2020-04-08 |
0.4325 USDT |
23,390.7367 ONT |
0.4207 USDT |
0.4150 USDT |
0.4566 USDT |
0.4503 USDT |
| 2020-04-07 |
0.4268 USDT |
25,564.7817 ONT |
0.4398 USDT |
0.3996 USDT |
0.4429 USDT |
0.4218 USDT |
| 2020-04-06 |
0.4078 USDT |
15,030.5267 ONT |
0.3813 USDT |
0.3813 USDT |
0.4327 USDT |
0.4327 USDT |
| 2020-04-05 |
0.3914 USDT |
20,583.8744 ONT |
0.3944 USDT |
0.3781 USDT |
0.3962 USDT |
0.3814 USDT |
| 2020-04-04 |
0.3845 USDT |
9,032.2744 ONT |
0.3810 USDT |
0.3755 USDT |
0.3969 USDT |
0.3912 USDT |
| 2020-04-03 |
0.3794 USDT |
10,646.1911 ONT |
0.3776 USDT |
0.3746 USDT |
0.3876 USDT |
0.3819 USDT |
| 2020-04-02 |
0.3825 USDT |
12,297.3436 ONT |
0.3759 USDT |
0.3701 USDT |
0.3986 USDT |
0.3781 USDT |
| 2020-04-01 |
0.3647 USDT |
10,443.5725 ONT |
0.3695 USDT |
0.3567 USDT |
0.3748 USDT |
0.3748 USDT |