Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-10 |
0.9234 USDT |
88,924.9890 ONT |
0.9188 USDT |
0.8645 USDT |
0.9700 USDT |
0.9637 USDT |
| 2020-02-09 |
0.8982 USDT |
45,513.1737 ONT |
0.8490 USDT |
0.8490 USDT |
0.9267 USDT |
0.9187 USDT |
| 2020-02-08 |
0.8393 USDT |
40,586.7360 ONT |
0.8625 USDT |
0.8123 USDT |
0.8625 USDT |
0.8480 USDT |
| 2020-02-07 |
0.8654 USDT |
46,769.6427 ONT |
0.8600 USDT |
0.8503 USDT |
0.8816 USDT |
0.8683 USDT |
| 2020-02-06 |
0.8494 USDT |
43,189.0233 ONT |
0.8478 USDT |
0.8300 USDT |
0.8723 USDT |
0.8597 USDT |
| 2020-02-05 |
0.8275 USDT |
29,982.3251 ONT |
0.8211 USDT |
0.8107 USDT |
0.8466 USDT |
0.8466 USDT |
| 2020-02-04 |
0.7848 USDT |
58,110.6906 ONT |
0.7815 USDT |
0.7486 USDT |
0.8253 USDT |
0.8228 USDT |
| 2020-02-03 |
0.7852 USDT |
72,945.7789 ONT |
0.7804 USDT |
0.7644 USDT |
0.8070 USDT |
0.7809 USDT |
| 2020-02-02 |
0.7869 USDT |
65,639.0203 ONT |
0.7558 USDT |
0.7457 USDT |
0.8080 USDT |
0.7819 USDT |
| 2020-02-01 |
0.7568 USDT |
47,675.5125 ONT |
0.7698 USDT |
0.7450 USDT |
0.7796 USDT |
0.7634 USDT |
| 2020-01-31 |
0.7529 USDT |
83,337.3503 ONT |
0.7369 USDT |
0.7215 USDT |
0.7800 USDT |
0.7728 USDT |
| 2020-01-30 |
0.7239 USDT |
60,324.1552 ONT |
0.7293 USDT |
0.7109 USDT |
0.7388 USDT |
0.7382 USDT |
| 2020-01-29 |
0.7147 USDT |
46,774.3800 ONT |
0.6972 USDT |
0.6953 USDT |
0.7531 USDT |
0.7334 USDT |
| 2020-01-28 |
0.6893 USDT |
10,394.4213 ONT |
0.6842 USDT |
0.6757 USDT |
0.6991 USDT |
0.6928 USDT |
| 2020-01-27 |
0.6609 USDT |
17,053.4355 ONT |
0.6487 USDT |
0.6385 USDT |
0.6859 USDT |
0.6801 USDT |
| 2020-01-26 |
0.6413 USDT |
15,722.0759 ONT |
0.6306 USDT |
0.6275 USDT |
0.6554 USDT |
0.6480 USDT |
| 2020-01-25 |
0.6213 USDT |
7,895.4258 ONT |
0.6240 USDT |
0.6134 USDT |
0.6371 USDT |
0.6347 USDT |
| 2020-01-24 |
0.6304 USDT |
49,471.0716 ONT |
0.6365 USDT |
0.6111 USDT |
0.6388 USDT |
0.6241 USDT |
| 2020-01-23 |
0.6376 USDT |
31,942.5059 ONT |
0.6681 USDT |
0.6204 USDT |
0.6702 USDT |
0.6387 USDT |
| 2020-01-22 |
0.6677 USDT |
28,273.6404 ONT |
0.6637 USDT |
0.6572 USDT |
0.6801 USDT |
0.6679 USDT |
| 2020-01-21 |
0.6545 USDT |
17,085.5068 ONT |
0.6540 USDT |
0.6415 USDT |
0.6651 USDT |
0.6625 USDT |
| 2020-01-20 |
0.6565 USDT |
23,998.5678 ONT |
0.6525 USDT |
0.6277 USDT |
0.6678 USDT |
0.6544 USDT |
| 2020-01-19 |
0.6730 USDT |
52,764.7481 ONT |
0.6860 USDT |
0.6382 USDT |
0.7175 USDT |
0.6534 USDT |
| 2020-01-18 |
0.7032 USDT |
81,932.4747 ONT |
0.7151 USDT |
0.6801 USDT |
0.7320 USDT |
0.6865 USDT |
| 2020-01-17 |
0.7050 USDT |
200,065.3807 ONT |
0.7141 USDT |
0.6780 USDT |
0.7295 USDT |
0.7155 USDT |
| 2020-01-16 |
0.6817 USDT |
199,077.1688 ONT |
0.7022 USDT |
0.6464 USDT |
0.7196 USDT |
0.7142 USDT |
| 2020-01-15 |
0.7061 USDT |
376,435.9268 ONT |
0.6733 USDT |
0.6646 USDT |
0.7498 USDT |
0.6991 USDT |
| 2020-01-14 |
0.6460 USDT |
191,033.7703 ONT |
0.6092 USDT |
0.6066 USDT |
0.6801 USDT |
0.6757 USDT |
| 2020-01-13 |
0.5963 USDT |
23,494.6814 ONT |
0.6159 USDT |
0.5837 USDT |
0.6161 USDT |
0.6058 USDT |
| 2020-01-12 |
0.6052 USDT |
44,008.1017 ONT |
0.5825 USDT |
0.5779 USDT |
0.6281 USDT |
0.6154 USDT |
| 2020-01-11 |
0.5781 USDT |
71,892.5449 ONT |
0.5665 USDT |
0.5610 USDT |
0.6111 USDT |
0.5844 USDT |
| 2020-01-10 |
0.5505 USDT |
30,265.4762 ONT |
0.5401 USDT |
0.5316 USDT |
0.5688 USDT |
0.5657 USDT |
| 2020-01-09 |
0.5388 USDT |
14,443.0488 ONT |
0.5516 USDT |
0.5316 USDT |
0.5521 USDT |
0.5395 USDT |
| 2020-01-08 |
0.5703 USDT |
59,174.3432 ONT |
0.5654 USDT |
0.5405 USDT |
0.5879 USDT |
0.5541 USDT |
| 2020-01-07 |
0.5644 USDT |
56,210.6039 ONT |
0.5849 USDT |
0.5483 USDT |
0.5926 USDT |
0.5640 USDT |
| 2020-01-06 |
0.5707 USDT |
91,643.2577 ONT |
0.5490 USDT |
0.5490 USDT |
0.5855 USDT |
0.5818 USDT |
| 2020-01-05 |
0.5554 USDT |
110,826.0503 ONT |
0.5303 USDT |
0.5303 USDT |
0.5715 USDT |
0.5476 USDT |
| 2020-01-04 |
0.5274 USDT |
69,421.5928 ONT |
0.5286 USDT |
0.5203 USDT |
0.5308 USDT |
0.5306 USDT |
| 2020-01-03 |
0.5201 USDT |
56,552.6107 ONT |
0.5026 USDT |
0.4949 USDT |
0.5311 USDT |
0.5297 USDT |
| 2020-01-02 |
0.5087 USDT |
43,404.8892 ONT |
0.5275 USDT |
0.5000 USDT |
0.5275 USDT |
0.5032 USDT |
| 2020-01-01 |
0.5262 USDT |
15,661.7707 ONT |
0.5180 USDT |
0.5168 USDT |
0.5396 USDT |
0.5274 USDT |
| 2019-12-31 |
0.5221 USDT |
7,648.7143 ONT |
0.5233 USDT |
0.5169 USDT |
0.5294 USDT |
0.5182 USDT |
| 2019-12-30 |
0.5332 USDT |
26,990.8926 ONT |
0.5451 USDT |
0.5230 USDT |
0.5451 USDT |
0.5258 USDT |
| 2019-12-29 |
0.5426 USDT |
20,114.4774 ONT |
0.5295 USDT |
0.5260 USDT |
0.5523 USDT |
0.5457 USDT |
| 2019-12-28 |
0.5280 USDT |
8,112.7059 ONT |
0.5204 USDT |
0.5192 USDT |
0.5391 USDT |
0.5311 USDT |
| 2019-12-27 |
0.5153 USDT |
23,121.8741 ONT |
0.5152 USDT |
0.5061 USDT |
0.5269 USDT |
0.5190 USDT |
| 2019-12-26 |
0.5178 USDT |
9,080.8193 ONT |
0.5116 USDT |
0.5062 USDT |
0.5318 USDT |
0.5159 USDT |
| 2019-12-25 |
0.5124 USDT |
10,315.6475 ONT |
0.5219 USDT |
0.5052 USDT |
0.5219 USDT |
0.5127 USDT |
| 2019-12-24 |
0.5287 USDT |
20,078.2136 ONT |
0.5216 USDT |
0.5180 USDT |
0.5376 USDT |
0.5213 USDT |
| 2019-12-23 |
0.5410 USDT |
60,643.7248 ONT |
0.5573 USDT |
0.5189 USDT |
0.5640 USDT |
0.5219 USDT |