Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-28 |
0.2123 USDT |
78,396.5807 ONT |
0.2115 USDT |
0.2094 USDT |
0.2160 USDT |
0.2119 USDT |
| 2024-06-27 |
0.2076 USDT |
50,050.3356 ONT |
0.2058 USDT |
0.2012 USDT |
0.2155 USDT |
0.2126 USDT |
| 2024-06-26 |
0.2105 USDT |
60,304.1713 ONT |
0.2138 USDT |
0.2052 USDT |
0.2155 USDT |
0.2097 USDT |
| 2024-06-25 |
0.2125 USDT |
79,228.5808 ONT |
0.2069 USDT |
0.2066 USDT |
0.2160 USDT |
0.2137 USDT |
| 2024-06-24 |
0.2019 USDT |
123,413.7781 ONT |
0.2032 USDT |
0.1941 USDT |
0.2068 USDT |
0.2020 USDT |
| 2024-06-23 |
0.2072 USDT |
104,261.3117 ONT |
0.2105 USDT |
0.2015 USDT |
0.2129 USDT |
0.2069 USDT |
| 2024-06-22 |
0.2105 USDT |
192,945.1040 ONT |
0.2095 USDT |
0.2061 USDT |
0.2136 USDT |
0.2106 USDT |
| 2024-06-21 |
0.2126 USDT |
208,955.7189 ONT |
0.2099 USDT |
0.2058 USDT |
0.2171 USDT |
0.2112 USDT |
| 2024-06-20 |
0.2143 USDT |
201,737.4821 ONT |
0.2038 USDT |
0.2031 USDT |
0.2220 USDT |
0.2096 USDT |
| 2024-06-19 |
0.2039 USDT |
85,207.1365 ONT |
0.2009 USDT |
0.1983 USDT |
0.2066 USDT |
0.2047 USDT |
| 2024-06-18 |
0.2016 USDT |
495,402.8914 ONT |
0.2234 USDT |
0.1870 USDT |
0.2241 USDT |
0.1987 USDT |
| 2024-06-17 |
0.2244 USDT |
295,677.3535 ONT |
0.2388 USDT |
0.2156 USDT |
0.2418 USDT |
0.2233 USDT |
| 2024-06-16 |
0.2385 USDT |
91,125.8072 ONT |
0.2373 USDT |
0.2347 USDT |
0.2420 USDT |
0.2391 USDT |
| 2024-06-15 |
0.2381 USDT |
107,918.3244 ONT |
0.2347 USDT |
0.2340 USDT |
0.2421 USDT |
0.2375 USDT |
| 2024-06-14 |
0.2389 USDT |
168,198.7867 ONT |
0.2479 USDT |
0.2300 USDT |
0.2515 USDT |
0.2342 USDT |
| 2024-06-13 |
0.2569 USDT |
169,685.0362 ONT |
0.2604 USDT |
0.2476 USDT |
0.2665 USDT |
0.2476 USDT |
| 2024-06-12 |
0.2545 USDT |
209,259.9233 ONT |
0.2454 USDT |
0.2385 USDT |
0.2630 USDT |
0.2588 USDT |
| 2024-06-11 |
0.2527 USDT |
246,661.3922 ONT |
0.2624 USDT |
0.2405 USDT |
0.2643 USDT |
0.2469 USDT |
| 2024-06-10 |
0.2659 USDT |
95,345.2264 ONT |
0.2699 USDT |
0.2588 USDT |
0.2708 USDT |
0.2622 USDT |
| 2024-06-09 |
0.2705 USDT |
67,480.3629 ONT |
0.2720 USDT |
0.2677 USDT |
0.2746 USDT |
0.2691 USDT |
| 2024-06-08 |
0.2795 USDT |
108,193.8029 ONT |
0.2889 USDT |
0.2670 USDT |
0.2923 USDT |
0.2745 USDT |
| 2024-06-07 |
0.3010 USDT |
294,865.3531 ONT |
0.3026 USDT |
0.2689 USDT |
0.3257 USDT |
0.2941 USDT |
| 2024-06-06 |
0.3030 USDT |
64,756.1363 ONT |
0.3060 USDT |
0.3005 USDT |
0.3060 USDT |
0.3020 USDT |
| 2024-06-05 |
0.3010 USDT |
70,151.0128 ONT |
0.2962 USDT |
0.2960 USDT |
0.3062 USDT |
0.3054 USDT |
| 2024-06-04 |
0.2911 USDT |
115,850.9716 ONT |
0.2873 USDT |
0.2862 USDT |
0.2976 USDT |
0.2966 USDT |
| 2024-06-03 |
0.2926 USDT |
67,497.6201 ONT |
0.2844 USDT |
0.2820 USDT |
0.2965 USDT |
0.2924 USDT |
| 2024-06-02 |
0.2895 USDT |
79,572.4502 ONT |
0.2891 USDT |
0.2808 USDT |
0.2935 USDT |
0.2845 USDT |
| 2024-06-01 |
0.2905 USDT |
33,190.3283 ONT |
0.2938 USDT |
0.2881 USDT |
0.2938 USDT |
0.2902 USDT |
| 2024-05-31 |
0.2919 USDT |
22,057.9200 ONT |
0.2963 USDT |
0.2873 USDT |
0.2986 USDT |
0.2950 USDT |
| 2024-05-30 |
0.3015 USDT |
35,591.5512 ONT |
0.3060 USDT |
0.2920 USDT |
0.3073 USDT |
0.3013 USDT |
| 2024-05-29 |
0.3162 USDT |
49,471.8986 ONT |
0.3113 USDT |
0.3078 USDT |
0.3257 USDT |
0.3084 USDT |
| 2024-05-28 |
0.3105 USDT |
22,000.7600 ONT |
0.3166 USDT |
0.3059 USDT |
0.3166 USDT |
0.3126 USDT |
| 2024-05-27 |
0.3157 USDT |
56,577.7497 ONT |
0.3071 USDT |
0.3051 USDT |
0.3215 USDT |
0.3180 USDT |
| 2024-05-26 |
0.3067 USDT |
27,858.1519 ONT |
0.3112 USDT |
0.3036 USDT |
0.3120 USDT |
0.3069 USDT |
| 2024-05-25 |
0.3097 USDT |
34,474.8882 ONT |
0.3074 USDT |
0.3074 USDT |
0.3122 USDT |
0.3103 USDT |
| 2024-05-24 |
0.3004 USDT |
60,236.5399 ONT |
0.2980 USDT |
0.2901 USDT |
0.3082 USDT |
0.3073 USDT |
| 2024-05-23 |
0.2987 USDT |
218,663.5117 ONT |
0.3171 USDT |
0.2851 USDT |
0.3184 USDT |
0.2974 USDT |
| 2024-05-22 |
0.3209 USDT |
76,738.0404 ONT |
0.3262 USDT |
0.3147 USDT |
0.3269 USDT |
0.3168 USDT |
| 2024-05-21 |
0.3284 USDT |
32,738.9173 ONT |
0.3289 USDT |
0.3229 USDT |
0.3338 USDT |
0.3268 USDT |
| 2024-05-20 |
0.3130 USDT |
45,576.6025 ONT |
0.3005 USDT |
0.2989 USDT |
0.3310 USDT |
0.3310 USDT |
| 2024-05-19 |
0.3107 USDT |
68,997.4404 ONT |
0.3149 USDT |
0.3006 USDT |
0.3167 USDT |
0.3022 USDT |
| 2024-05-18 |
0.3178 USDT |
67,063.0062 ONT |
0.3184 USDT |
0.3132 USDT |
0.3202 USDT |
0.3167 USDT |
| 2024-05-17 |
0.3194 USDT |
58,635.8516 ONT |
0.3165 USDT |
0.3122 USDT |
0.3243 USDT |
0.3203 USDT |
| 2024-05-16 |
0.3165 USDT |
133,953.3784 ONT |
0.3155 USDT |
0.3082 USDT |
0.3294 USDT |
0.3162 USDT |
| 2024-05-15 |
0.2967 USDT |
113,667.1313 ONT |
0.2912 USDT |
0.2873 USDT |
0.3154 USDT |
0.3148 USDT |
| 2024-05-14 |
0.3015 USDT |
182,099.3758 ONT |
0.3110 USDT |
0.2914 USDT |
0.3134 USDT |
0.2949 USDT |
| 2024-05-13 |
0.3125 USDT |
132,750.9624 ONT |
0.3201 USDT |
0.3014 USDT |
0.3210 USDT |
0.3116 USDT |
| 2024-05-12 |
0.3228 USDT |
110,764.6173 ONT |
0.3202 USDT |
0.3196 USDT |
0.3275 USDT |
0.3206 USDT |
| 2024-05-11 |
0.3244 USDT |
172,527.0215 ONT |
0.3268 USDT |
0.3210 USDT |
0.3298 USDT |
0.3215 USDT |
| 2024-05-10 |
0.3433 USDT |
334,011.2713 ONT |
0.3472 USDT |
0.3218 USDT |
0.3571 USDT |
0.3225 USDT |