Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-02 |
0.9039 USDT |
79,226.5518 ONT |
0.8674 USDT |
0.8537 USDT |
0.9362 USDT |
0.9220 USDT |
| 2019-11-01 |
0.8545 USDT |
35,290.2142 ONT |
0.8520 USDT |
0.8300 USDT |
0.8746 USDT |
0.8684 USDT |
| 2019-10-31 |
0.8523 USDT |
56,953.3459 ONT |
0.8905 USDT |
0.8167 USDT |
0.8934 USDT |
0.8563 USDT |
| 2019-10-30 |
0.8660 USDT |
133,904.5744 ONT |
0.8565 USDT |
0.8200 USDT |
0.9241 USDT |
0.8891 USDT |
| 2019-10-29 |
0.8687 USDT |
83,216.9769 ONT |
0.8767 USDT |
0.8163 USDT |
0.9205 USDT |
0.8537 USDT |
| 2019-10-28 |
0.9966 USDT |
254,598.1585 ONT |
0.9772 USDT |
0.8440 USDT |
1.1476 USDT |
0.8795 USDT |
| 2019-10-27 |
0.9007 USDT |
199,777.4137 ONT |
0.6634 USDT |
0.6634 USDT |
1.1500 USDT |
0.9795 USDT |
| 2019-10-26 |
0.6452 USDT |
93,146.5704 ONT |
0.6192 USDT |
0.6154 USDT |
0.6991 USDT |
0.6613 USDT |
| 2019-10-25 |
0.5938 USDT |
49,742.0627 ONT |
0.5460 USDT |
0.5407 USDT |
0.6230 USDT |
0.6182 USDT |
| 2019-10-24 |
0.5439 USDT |
21,709.8450 ONT |
0.5488 USDT |
0.5338 USDT |
0.5534 USDT |
0.5480 USDT |
| 2019-10-23 |
0.5518 USDT |
44,297.1026 ONT |
0.5797 USDT |
0.5252 USDT |
0.5808 USDT |
0.5482 USDT |
| 2019-10-22 |
0.5876 USDT |
24,059.1387 ONT |
0.5911 USDT |
0.5782 USDT |
0.6025 USDT |
0.5806 USDT |
| 2019-10-21 |
0.5896 USDT |
10,364.8799 ONT |
0.5840 USDT |
0.5755 USDT |
0.5964 USDT |
0.5937 USDT |
| 2019-10-20 |
0.5755 USDT |
7,356.4682 ONT |
0.5826 USDT |
0.5693 USDT |
0.5891 USDT |
0.5844 USDT |
| 2019-10-19 |
0.5855 USDT |
4,140.9958 ONT |
0.5851 USDT |
0.5784 USDT |
0.5891 USDT |
0.5811 USDT |
| 2019-10-18 |
0.5929 USDT |
31,286.3546 ONT |
0.5995 USDT |
0.5746 USDT |
0.6073 USDT |
0.5855 USDT |
| 2019-10-17 |
0.6002 USDT |
23,281.8306 ONT |
0.6051 USDT |
0.5908 USDT |
0.6134 USDT |
0.6015 USDT |
| 2019-10-16 |
0.6043 USDT |
25,615.1176 ONT |
0.6355 USDT |
0.5921 USDT |
0.6449 USDT |
0.6051 USDT |
| 2019-10-15 |
0.6420 USDT |
20,405.6785 ONT |
0.6407 USDT |
0.6277 USDT |
0.6507 USDT |
0.6348 USDT |
| 2019-10-14 |
0.6354 USDT |
31,997.0789 ONT |
0.6368 USDT |
0.6281 USDT |
0.6433 USDT |
0.6403 USDT |
| 2019-10-13 |
0.6376 USDT |
27,610.9588 ONT |
0.6296 USDT |
0.6272 USDT |
0.6516 USDT |
0.6368 USDT |
| 2019-10-12 |
0.6353 USDT |
45,920.6771 ONT |
0.6480 USDT |
0.6154 USDT |
0.6548 USDT |
0.6316 USDT |
| 2019-10-11 |
0.6441 USDT |
48,358.3758 ONT |
0.6433 USDT |
0.6232 USDT |
0.6602 USDT |
0.6449 USDT |
| 2019-10-10 |
0.6392 USDT |
18,661.4311 ONT |
0.6571 USDT |
0.6204 USDT |
0.6605 USDT |
0.6452 USDT |
| 2019-10-09 |
0.6468 USDT |
28,375.8050 ONT |
0.6343 USDT |
0.6265 USDT |
0.6724 USDT |
0.6557 USDT |
| 2019-10-08 |
0.6288 USDT |
20,256.1872 ONT |
0.6357 USDT |
0.6209 USDT |
0.6510 USDT |
0.6353 USDT |
| 2019-10-07 |
0.6254 USDT |
14,912.8911 ONT |
0.6012 USDT |
0.5937 USDT |
0.6448 USDT |
0.6394 USDT |
| 2019-10-06 |
0.6062 USDT |
21,315.1915 ONT |
0.6245 USDT |
0.5910 USDT |
0.6277 USDT |
0.6035 USDT |
| 2019-10-05 |
0.6158 USDT |
18,264.3896 ONT |
0.6114 USDT |
0.6096 USDT |
0.6223 USDT |
0.6223 USDT |
| 2019-10-04 |
0.6089 USDT |
5,759.1439 ONT |
0.6036 USDT |
0.5943 USDT |
0.6194 USDT |
0.6139 USDT |
| 2019-10-03 |
0.6062 USDT |
11,294.8588 ONT |
0.6132 USDT |
0.5922 USDT |
0.6165 USDT |
0.6052 USDT |
| 2019-10-02 |
0.6074 USDT |
11,625.9804 ONT |
0.6054 USDT |
0.5960 USDT |
0.6176 USDT |
0.6145 USDT |
| 2019-10-01 |
0.6129 USDT |
13,234.0814 ONT |
0.6146 USDT |
0.5965 USDT |
0.6279 USDT |
0.6035 USDT |
| 2019-09-30 |
0.6024 USDT |
52,579.9483 ONT |
0.5848 USDT |
0.5691 USDT |
0.6165 USDT |
0.6156 USDT |
| 2019-09-29 |
0.5867 USDT |
14,652.8540 ONT |
0.6040 USDT |
0.5661 USDT |
0.6109 USDT |
0.5834 USDT |
| 2019-09-28 |
0.5981 USDT |
15,966.2672 ONT |
0.5949 USDT |
0.5821 USDT |
0.6088 USDT |
0.6027 USDT |
| 2019-09-27 |
0.5793 USDT |
8,382.6983 ONT |
0.5852 USDT |
0.5620 USDT |
0.6027 USDT |
0.5957 USDT |
| 2019-09-26 |
0.5818 USDT |
13,865.9863 ONT |
0.6153 USDT |
0.5453 USDT |
0.6203 USDT |
0.5855 USDT |
| 2019-09-25 |
0.6094 USDT |
38,028.9649 ONT |
0.6152 USDT |
0.5803 USDT |
0.6530 USDT |
0.6190 USDT |
| 2019-09-24 |
0.6510 USDT |
78,479.8079 ONT |
0.7409 USDT |
0.5595 USDT |
0.7529 USDT |
0.6079 USDT |
| 2019-09-23 |
0.7596 USDT |
11,905.9667 ONT |
0.7981 USDT |
0.7367 USDT |
0.8043 USDT |
0.7414 USDT |
| 2019-09-22 |
0.7844 USDT |
8,732.3210 ONT |
0.8028 USDT |
0.7662 USDT |
0.8028 USDT |
0.7960 USDT |
| 2019-09-21 |
0.8220 USDT |
6,538.1703 ONT |
0.8279 USDT |
0.8031 USDT |
0.8424 USDT |
0.8050 USDT |
| 2019-09-20 |
0.8133 USDT |
3,046.2876 ONT |
0.8146 USDT |
0.7997 USDT |
0.8333 USDT |
0.8333 USDT |
| 2019-09-19 |
0.8046 USDT |
22,994.3303 ONT |
0.8230 USDT |
0.7700 USDT |
0.8456 USDT |
0.8138 USDT |
| 2019-09-18 |
0.8221 USDT |
19,323.0075 ONT |
0.7932 USDT |
0.7932 USDT |
0.8594 USDT |
0.8242 USDT |
| 2019-09-17 |
0.7898 USDT |
25,778.6321 ONT |
0.7667 USDT |
0.7562 USDT |
0.8242 USDT |
0.7891 USDT |
| 2019-09-16 |
0.7597 USDT |
4,031.6215 ONT |
0.7567 USDT |
0.7501 USDT |
0.7808 USDT |
0.7641 USDT |
| 2019-09-15 |
0.7601 USDT |
3,201.3764 ONT |
0.7576 USDT |
0.7489 USDT |
0.7658 USDT |
0.7555 USDT |
| 2019-09-14 |
0.7441 USDT |
9,373.9373 ONT |
0.7472 USDT |
0.7299 USDT |
0.7645 USDT |
0.7553 USDT |