Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-22 |
0.5440 USDT |
8,883.9153 ONT |
0.5378 USDT |
0.5349 USDT |
0.5551 USDT |
0.5551 USDT |
| 2019-12-21 |
0.5432 USDT |
9,404.3158 ONT |
0.5492 USDT |
0.5336 USDT |
0.5499 USDT |
0.5359 USDT |
| 2019-12-20 |
0.5483 USDT |
12,552.4557 ONT |
0.5402 USDT |
0.5295 USDT |
0.5581 USDT |
0.5487 USDT |
| 2019-12-19 |
0.5414 USDT |
12,774.2173 ONT |
0.5612 USDT |
0.5317 USDT |
0.5623 USDT |
0.5380 USDT |
| 2019-12-18 |
0.5382 USDT |
72,500.4138 ONT |
0.5191 USDT |
0.5042 USDT |
0.5695 USDT |
0.5549 USDT |
| 2019-12-17 |
0.5249 USDT |
35,934.7623 ONT |
0.5593 USDT |
0.5081 USDT |
0.5625 USDT |
0.5208 USDT |
| 2019-12-16 |
0.5807 USDT |
15,531.4852 ONT |
0.5939 USDT |
0.5586 USDT |
0.5966 USDT |
0.5599 USDT |
| 2019-12-15 |
0.5870 USDT |
24,545.7449 ONT |
0.5859 USDT |
0.5787 USDT |
0.6051 USDT |
0.5962 USDT |
| 2019-12-14 |
0.6022 USDT |
16,131.0756 ONT |
0.6134 USDT |
0.5816 USDT |
0.6146 USDT |
0.5861 USDT |
| 2019-12-13 |
0.6115 USDT |
28,581.8326 ONT |
0.5920 USDT |
0.5920 USDT |
0.6272 USDT |
0.6144 USDT |
| 2019-12-12 |
0.5845 USDT |
16,223.9547 ONT |
0.5925 USDT |
0.5769 USDT |
0.5938 USDT |
0.5928 USDT |
| 2019-12-11 |
0.5922 USDT |
32,462.8693 ONT |
0.5893 USDT |
0.5847 USDT |
0.6040 USDT |
0.5875 USDT |
| 2019-12-10 |
0.5905 USDT |
45,652.8488 ONT |
0.6126 USDT |
0.5779 USDT |
0.6135 USDT |
0.5910 USDT |
| 2019-12-09 |
0.6306 USDT |
47,351.6321 ONT |
0.6407 USDT |
0.6068 USDT |
0.6503 USDT |
0.6129 USDT |
| 2019-12-08 |
0.6394 USDT |
64,080.9769 ONT |
0.6184 USDT |
0.6054 USDT |
0.6485 USDT |
0.6425 USDT |
| 2019-12-07 |
0.6224 USDT |
10,590.4859 ONT |
0.6176 USDT |
0.6126 USDT |
0.6290 USDT |
0.6186 USDT |
| 2019-12-06 |
0.6083 USDT |
4,081.3795 ONT |
0.6083 USDT |
0.6020 USDT |
0.6163 USDT |
0.6163 USDT |
| 2019-12-05 |
0.6029 USDT |
11,028.3445 ONT |
0.5921 USDT |
0.5904 USDT |
0.6154 USDT |
0.6139 USDT |
| 2019-12-04 |
0.5984 USDT |
39,310.5030 ONT |
0.6148 USDT |
0.5841 USDT |
0.6306 USDT |
0.5929 USDT |
| 2019-12-03 |
0.6198 USDT |
11,408.9809 ONT |
0.6160 USDT |
0.6104 USDT |
0.6301 USDT |
0.6196 USDT |
| 2019-12-02 |
0.6167 USDT |
20,329.9286 ONT |
0.6313 USDT |
0.6067 USDT |
0.6349 USDT |
0.6172 USDT |
| 2019-12-01 |
0.6198 USDT |
44,992.5360 ONT |
0.6344 USDT |
0.6040 USDT |
0.6463 USDT |
0.6346 USDT |
| 2019-11-30 |
0.6527 USDT |
31,506.2268 ONT |
0.6800 USDT |
0.6333 USDT |
0.6824 USDT |
0.6373 USDT |
| 2019-11-29 |
0.6715 USDT |
26,308.3741 ONT |
0.6344 USDT |
0.6316 USDT |
0.6964 USDT |
0.6779 USDT |
| 2019-11-28 |
0.6418 USDT |
18,421.9488 ONT |
0.6392 USDT |
0.6283 USDT |
0.6625 USDT |
0.6369 USDT |
| 2019-11-27 |
0.6251 USDT |
25,821.0557 ONT |
0.6254 USDT |
0.5810 USDT |
0.6572 USDT |
0.6416 USDT |
| 2019-11-26 |
0.6163 USDT |
22,291.0600 ONT |
0.5997 USDT |
0.5997 USDT |
0.6306 USDT |
0.6260 USDT |
| 2019-11-25 |
0.5757 USDT |
95,295.3925 ONT |
0.5567 USDT |
0.5281 USDT |
0.6437 USDT |
0.6002 USDT |
| 2019-11-24 |
0.5893 USDT |
27,309.1959 ONT |
0.6279 USDT |
0.5550 USDT |
0.6306 USDT |
0.5612 USDT |
| 2019-11-23 |
0.6080 USDT |
27,729.2523 ONT |
0.6073 USDT |
0.5833 USDT |
0.6419 USDT |
0.6306 USDT |
| 2019-11-22 |
0.6029 USDT |
103,134.1191 ONT |
0.6713 USDT |
0.5530 USDT |
0.6784 USDT |
0.6078 USDT |
| 2019-11-21 |
0.6797 USDT |
30,904.4525 ONT |
0.7143 USDT |
0.6398 USDT |
0.7206 USDT |
0.6693 USDT |
| 2019-11-20 |
0.7346 USDT |
47,936.8553 ONT |
0.7245 USDT |
0.7029 USDT |
0.7580 USDT |
0.7192 USDT |
| 2019-11-19 |
0.7332 USDT |
34,569.7380 ONT |
0.7566 USDT |
0.7131 USDT |
0.7566 USDT |
0.7245 USDT |
| 2019-11-18 |
0.7938 USDT |
17,447.0092 ONT |
0.8196 USDT |
0.7292 USDT |
0.8200 USDT |
0.7566 USDT |
| 2019-11-17 |
0.8176 USDT |
11,262.4709 ONT |
0.8333 USDT |
0.8043 USDT |
0.8395 USDT |
0.8197 USDT |
| 2019-11-16 |
0.8259 USDT |
9,467.0565 ONT |
0.8285 USDT |
0.8158 USDT |
0.8413 USDT |
0.8334 USDT |
| 2019-11-15 |
0.8476 USDT |
11,239.2400 ONT |
0.8875 USDT |
0.7949 USDT |
0.8941 USDT |
0.8325 USDT |
| 2019-11-14 |
0.8796 USDT |
23,940.8044 ONT |
0.9355 USDT |
0.8613 USDT |
0.9366 USDT |
0.8859 USDT |
| 2019-11-13 |
0.9143 USDT |
28,112.3444 ONT |
0.9172 USDT |
0.8863 USDT |
0.9467 USDT |
0.9316 USDT |
| 2019-11-12 |
0.8846 USDT |
24,230.7051 ONT |
0.8439 USDT |
0.8212 USDT |
0.9184 USDT |
0.9139 USDT |
| 2019-11-11 |
0.8392 USDT |
17,256.8768 ONT |
0.8493 USDT |
0.8042 USDT |
0.8540 USDT |
0.8460 USDT |
| 2019-11-10 |
0.8430 USDT |
12,703.1413 ONT |
0.8259 USDT |
0.8213 USDT |
0.8608 USDT |
0.8505 USDT |
| 2019-11-09 |
0.8264 USDT |
4,032.0760 ONT |
0.8230 USDT |
0.8180 USDT |
0.8402 USDT |
0.8258 USDT |
| 2019-11-08 |
0.8403 USDT |
15,381.1379 ONT |
0.8918 USDT |
0.8143 USDT |
0.8918 USDT |
0.8260 USDT |
| 2019-11-07 |
0.8763 USDT |
13,239.0886 ONT |
0.8916 USDT |
0.8539 USDT |
0.8945 USDT |
0.8871 USDT |
| 2019-11-06 |
0.8990 USDT |
9,897.0918 ONT |
0.9000 USDT |
0.8812 USDT |
0.9165 USDT |
0.8916 USDT |
| 2019-11-05 |
0.9011 USDT |
18,822.7859 ONT |
0.9011 USDT |
0.8835 USDT |
0.9133 USDT |
0.9000 USDT |
| 2019-11-04 |
0.9101 USDT |
26,788.6783 ONT |
0.8926 USDT |
0.8837 USDT |
0.9301 USDT |
0.9056 USDT |
| 2019-11-03 |
0.8928 USDT |
27,611.5951 ONT |
0.9263 USDT |
0.8685 USDT |
0.9274 USDT |
0.8965 USDT |