Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-31 |
0.3684 USDT |
5,999.7419 ONT |
0.3655 USDT |
0.3622 USDT |
0.3735 USDT |
0.3731 USDT |
| 2020-03-30 |
0.3667 USDT |
12,066.9491 ONT |
0.3465 USDT |
0.3465 USDT |
0.3739 USDT |
0.3690 USDT |
| 2020-03-29 |
0.3533 USDT |
5,968.4073 ONT |
0.3624 USDT |
0.3453 USDT |
0.3637 USDT |
0.3487 USDT |
| 2020-03-28 |
0.3615 USDT |
39,557.8837 ONT |
0.3612 USDT |
0.3200 USDT |
0.3689 USDT |
0.3613 USDT |
| 2020-03-27 |
0.3774 USDT |
13,804.2795 ONT |
0.3846 USDT |
0.3610 USDT |
0.4200 USDT |
0.3633 USDT |
| 2020-03-26 |
0.3703 USDT |
10,021.7396 ONT |
0.3760 USDT |
0.3642 USDT |
0.3852 USDT |
0.3852 USDT |
| 2020-03-25 |
0.3745 USDT |
29,715.9809 ONT |
0.3867 USDT |
0.3631 USDT |
0.3867 USDT |
0.3691 USDT |
| 2020-03-24 |
0.3804 USDT |
28,106.6982 ONT |
0.3754 USDT |
0.3654 USDT |
0.3948 USDT |
0.3887 USDT |
| 2020-03-23 |
0.3650 USDT |
21,622.3548 ONT |
0.3410 USDT |
0.3410 USDT |
0.3800 USDT |
0.3711 USDT |
| 2020-03-22 |
0.3683 USDT |
13,901.9912 ONT |
0.3686 USDT |
0.3350 USDT |
0.3966 USDT |
0.3454 USDT |
| 2020-03-21 |
0.3694 USDT |
26,121.0503 ONT |
0.3790 USDT |
0.3535 USDT |
0.3872 USDT |
0.3705 USDT |
| 2020-03-20 |
0.3968 USDT |
97,233.7149 ONT |
0.3827 USDT |
0.3440 USDT |
0.4261 USDT |
0.3764 USDT |
| 2020-03-19 |
0.3612 USDT |
89,930.9398 ONT |
0.3333 USDT |
0.3309 USDT |
0.3967 USDT |
0.3790 USDT |
| 2020-03-18 |
0.3206 USDT |
68,648.8426 ONT |
0.3260 USDT |
0.3099 USDT |
0.3329 USDT |
0.3309 USDT |
| 2020-03-17 |
0.3244 USDT |
127,079.9104 ONT |
0.3112 USDT |
0.3059 USDT |
0.3369 USDT |
0.3300 USDT |
| 2020-03-16 |
0.3098 USDT |
225,862.4977 ONT |
0.3468 USDT |
0.2776 USDT |
0.3498 USDT |
0.3077 USDT |
| 2020-03-15 |
0.3521 USDT |
84,062.6856 ONT |
0.3304 USDT |
0.3261 USDT |
0.4164 USDT |
0.3470 USDT |
| 2020-03-14 |
0.3365 USDT |
35,646.8883 ONT |
0.3429 USDT |
0.3197 USDT |
0.3523 USDT |
0.3294 USDT |
| 2020-03-13 |
0.2912 USDT |
265,423.3498 ONT |
0.3037 USDT |
0.2113 USDT |
0.3888 USDT |
0.3445 USDT |
| 2020-03-12 |
0.3851 USDT |
290,955.2978 ONT |
0.5741 USDT |
0.2861 USDT |
0.5741 USDT |
0.3037 USDT |
| 2020-03-11 |
0.5679 USDT |
28,395.8592 ONT |
0.5898 USDT |
0.5390 USDT |
0.5949 USDT |
0.5778 USDT |
| 2020-03-10 |
0.5890 USDT |
28,676.0424 ONT |
0.5870 USDT |
0.5737 USDT |
0.6052 USDT |
0.5898 USDT |
| 2020-03-09 |
0.5816 USDT |
55,590.2156 ONT |
0.6061 USDT |
0.5413 USDT |
0.6218 USDT |
0.5828 USDT |
| 2020-03-08 |
0.6451 USDT |
47,352.2168 ONT |
0.7139 USDT |
0.6013 USDT |
0.7139 USDT |
0.6061 USDT |
| 2020-03-07 |
0.7460 USDT |
34,012.4384 ONT |
0.7372 USDT |
0.7165 USDT |
0.7650 USDT |
0.7185 USDT |
| 2020-03-06 |
0.7349 USDT |
11,981.8022 ONT |
0.7329 USDT |
0.7206 USDT |
0.7424 USDT |
0.7417 USDT |
| 2020-03-05 |
0.7351 USDT |
11,910.3776 ONT |
0.7179 USDT |
0.7179 USDT |
0.7450 USDT |
0.7277 USDT |
| 2020-03-04 |
0.7126 USDT |
26,661.2926 ONT |
0.6990 USDT |
0.6990 USDT |
0.7208 USDT |
0.7135 USDT |
| 2020-03-03 |
0.7114 USDT |
15,513.9609 ONT |
0.7127 USDT |
0.6936 USDT |
0.7254 USDT |
0.7056 USDT |
| 2020-03-02 |
0.7098 USDT |
9,237.0180 ONT |
0.6792 USDT |
0.6792 USDT |
0.7343 USDT |
0.7212 USDT |
| 2020-03-01 |
0.6875 USDT |
13,000.7053 ONT |
0.6651 USDT |
0.6651 USDT |
0.7040 USDT |
0.6832 USDT |
| 2020-02-29 |
0.6883 USDT |
7,374.0778 ONT |
0.6905 USDT |
0.6729 USDT |
0.7073 USDT |
0.6736 USDT |
| 2020-02-28 |
0.6858 USDT |
26,075.6806 ONT |
0.7076 USDT |
0.6536 USDT |
0.7203 USDT |
0.6960 USDT |
| 2020-02-27 |
0.7117 USDT |
27,005.2593 ONT |
0.6801 USDT |
0.6499 USDT |
0.7231 USDT |
0.6986 USDT |
| 2020-02-26 |
0.7006 USDT |
43,634.2685 ONT |
0.7782 USDT |
0.6601 USDT |
0.7834 USDT |
0.6872 USDT |
| 2020-02-25 |
0.8192 USDT |
21,090.3307 ONT |
0.8623 USDT |
0.7674 USDT |
0.8623 USDT |
0.7782 USDT |
| 2020-02-24 |
0.8560 USDT |
12,712.9316 ONT |
0.8935 USDT |
0.8281 USDT |
0.8953 USDT |
0.8600 USDT |
| 2020-02-23 |
0.8828 USDT |
9,450.2256 ONT |
0.8498 USDT |
0.8472 USDT |
0.8960 USDT |
0.8960 USDT |
| 2020-02-22 |
0.8461 USDT |
9,882.8282 ONT |
0.8549 USDT |
0.8215 USDT |
0.8565 USDT |
0.8458 USDT |
| 2020-02-21 |
0.8484 USDT |
10,218.8494 ONT |
0.8280 USDT |
0.8274 USDT |
0.8716 USDT |
0.8517 USDT |
| 2020-02-20 |
0.8270 USDT |
21,329.9206 ONT |
0.8472 USDT |
0.7948 USDT |
0.8635 USDT |
0.8285 USDT |
| 2020-02-19 |
0.8914 USDT |
81,705.8202 ONT |
0.9151 USDT |
0.8300 USDT |
0.9470 USDT |
0.8529 USDT |
| 2020-02-18 |
0.8927 USDT |
43,955.8359 ONT |
0.8785 USDT |
0.8349 USDT |
0.9400 USDT |
0.9196 USDT |
| 2020-02-17 |
0.8471 USDT |
50,336.2051 ONT |
0.9005 USDT |
0.8055 USDT |
0.9079 USDT |
0.8785 USDT |
| 2020-02-16 |
0.9097 USDT |
87,586.8051 ONT |
0.9596 USDT |
0.8073 USDT |
1.0039 USDT |
0.8993 USDT |
| 2020-02-15 |
1.0069 USDT |
48,905.9836 ONT |
1.0785 USDT |
0.9368 USDT |
1.0973 USDT |
0.9556 USDT |
| 2020-02-14 |
1.0283 USDT |
12,283.9257 ONT |
1.0146 USDT |
0.9997 USDT |
1.0696 USDT |
1.0694 USDT |
| 2020-02-13 |
1.0002 USDT |
123,843.5299 ONT |
1.0404 USDT |
0.9795 USDT |
1.0732 USDT |
1.0262 USDT |
| 2020-02-12 |
1.0342 USDT |
36,046.7742 ONT |
0.9817 USDT |
0.9797 USDT |
1.0587 USDT |
1.0401 USDT |
| 2020-02-11 |
0.9472 USDT |
20,352.0767 ONT |
0.9603 USDT |
0.9126 USDT |
0.9847 USDT |
0.9804 USDT |