Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-25 |
1.0357 USDT |
29,382.8052 ONT |
1.0231 USDT |
1.0000 USDT |
1.0585 USDT |
1.0397 USDT |
| 2019-07-24 |
0.9702 USDT |
25,959.7750 ONT |
0.9350 USDT |
0.9052 USDT |
1.0385 USDT |
1.0252 USDT |
| 2019-07-23 |
0.9591 USDT |
21,604.6485 ONT |
0.9894 USDT |
0.9138 USDT |
0.9958 USDT |
0.9503 USDT |
| 2019-07-22 |
1.0006 USDT |
43,725.3735 ONT |
1.0266 USDT |
0.9577 USDT |
1.0426 USDT |
0.9957 USDT |
| 2019-07-21 |
1.0179 USDT |
38,770.4008 ONT |
1.0253 USDT |
0.9825 USDT |
1.0584 USDT |
1.0272 USDT |
| 2019-07-20 |
1.0276 USDT |
41,375.1690 ONT |
0.9495 USDT |
0.9480 USDT |
1.0970 USDT |
1.0239 USDT |
| 2019-07-19 |
0.9328 USDT |
44,256.2567 ONT |
0.9466 USDT |
0.9020 USDT |
1.0297 USDT |
0.9475 USDT |
| 2019-07-18 |
0.9246 USDT |
49,148.3173 ONT |
0.8421 USDT |
0.8295 USDT |
1.0500 USDT |
0.9466 USDT |
| 2019-07-17 |
0.8364 USDT |
48,565.4769 ONT |
0.7957 USDT |
0.7746 USDT |
0.8849 USDT |
0.8395 USDT |
| 2019-07-16 |
0.8614 USDT |
50,037.9791 ONT |
0.9164 USDT |
0.7762 USDT |
0.9481 USDT |
0.7896 USDT |
| 2019-07-15 |
0.8905 USDT |
70,033.8927 ONT |
0.8967 USDT |
0.8197 USDT |
0.9381 USDT |
0.9213 USDT |
| 2019-07-14 |
0.9877 USDT |
48,807.9690 ONT |
1.0673 USDT |
0.8883 USDT |
1.0804 USDT |
0.8977 USDT |
| 2019-07-13 |
1.0818 USDT |
78,056.1931 ONT |
1.1174 USDT |
1.0342 USDT |
1.1281 USDT |
1.0724 USDT |
| 2019-07-12 |
1.0993 USDT |
55,469.9603 ONT |
1.0673 USDT |
1.0403 USDT |
1.1444 USDT |
1.1165 USDT |
| 2019-07-11 |
1.0847 USDT |
65,233.6225 ONT |
1.2312 USDT |
1.0031 USDT |
1.2312 USDT |
1.0712 USDT |
| 2019-07-10 |
1.2640 USDT |
32,257.3317 ONT |
1.3579 USDT |
1.1528 USDT |
1.3673 USDT |
1.2347 USDT |
| 2019-07-09 |
1.3736 USDT |
21,456.5127 ONT |
1.3778 USDT |
1.3220 USDT |
1.4167 USDT |
1.3609 USDT |
| 2019-07-08 |
1.3747 USDT |
22,583.8694 ONT |
1.3910 USDT |
1.3611 USDT |
1.3910 USDT |
1.3777 USDT |
| 2019-07-07 |
1.3670 USDT |
24,040.7415 ONT |
1.3657 USDT |
1.3350 USDT |
1.3910 USDT |
1.3875 USDT |
| 2019-07-06 |
1.3763 USDT |
39,235.5762 ONT |
1.3583 USDT |
1.3550 USDT |
1.3945 USDT |
1.3708 USDT |
| 2019-07-05 |
1.3648 USDT |
58,929.5033 ONT |
1.3751 USDT |
1.3341 USDT |
1.3819 USDT |
1.3523 USDT |
| 2019-07-04 |
1.4072 USDT |
49,622.5328 ONT |
1.4229 USDT |
1.3748 USDT |
1.4514 USDT |
1.3752 USDT |
| 2019-07-03 |
1.3981 USDT |
55,176.2402 ONT |
1.4011 USDT |
1.3714 USDT |
1.4225 USDT |
1.4181 USDT |
| 2019-07-02 |
1.3717 USDT |
71,092.8859 ONT |
1.4270 USDT |
1.3005 USDT |
1.5115 USDT |
1.3984 USDT |
| 2019-07-01 |
1.4240 USDT |
65,605.8369 ONT |
1.4375 USDT |
1.3467 USDT |
1.4974 USDT |
1.4268 USDT |
| 2019-06-30 |
1.5523 USDT |
63,310.9529 ONT |
1.5602 USDT |
1.4337 USDT |
1.6576 USDT |
1.4337 USDT |
| 2019-06-29 |
1.5160 USDT |
58,090.0458 ONT |
1.5425 USDT |
1.4693 USDT |
1.5614 USDT |
1.5614 USDT |
| 2019-06-28 |
1.5013 USDT |
66,979.5493 ONT |
1.4602 USDT |
1.4211 USDT |
1.5635 USDT |
1.5332 USDT |
| 2019-06-27 |
1.5153 USDT |
41,873.3665 ONT |
1.6792 USDT |
1.4050 USDT |
1.7278 USDT |
1.4532 USDT |
| 2019-06-26 |
1.7372 USDT |
33,094.0788 ONT |
1.7721 USDT |
1.5862 USDT |
1.8500 USDT |
1.6770 USDT |
| 2019-06-25 |
1.6811 USDT |
18,751.8294 ONT |
1.6192 USDT |
1.5782 USDT |
1.8036 USDT |
1.7722 USDT |
| 2019-06-24 |
1.5631 USDT |
4,791.2828 ONT |
1.5300 USDT |
1.4953 USDT |
1.6110 USDT |
1.6110 USDT |
| 2019-06-23 |
1.5943 USDT |
10,402.2596 ONT |
1.6027 USDT |
1.5316 USDT |
1.6688 USDT |
1.5316 USDT |
| 2019-06-22 |
1.5642 USDT |
24,573.4061 ONT |
1.4226 USDT |
1.4093 USDT |
1.6754 USDT |
1.5944 USDT |
| 2019-06-21 |
1.4190 USDT |
2,607.7468 ONT |
1.4017 USDT |
1.3917 USDT |
1.4472 USDT |
1.4210 USDT |
| 2019-06-20 |
1.4006 USDT |
1,533.5093 ONT |
1.4290 USDT |
1.3790 USDT |
1.4548 USDT |
1.4017 USDT |
| 2019-06-19 |
1.4388 USDT |
2,283.0867 ONT |
1.4320 USDT |
1.4188 USDT |
1.4623 USDT |
1.4319 USDT |
| 2019-06-18 |
1.4650 USDT |
20,572.9894 ONT |
1.5433 USDT |
1.4169 USDT |
1.5500 USDT |
1.4188 USDT |
| 2019-06-17 |
1.4768 USDT |
23,683.2144 ONT |
1.4548 USDT |
1.4396 USDT |
1.5424 USDT |
1.5379 USDT |
| 2019-06-16 |
1.4439 USDT |
51,677.8640 ONT |
1.4336 USDT |
1.4172 USDT |
1.4764 USDT |
1.4487 USDT |
| 2019-06-15 |
1.4343 USDT |
44,140.9436 ONT |
1.4115 USDT |
1.4093 USDT |
1.4589 USDT |
1.4353 USDT |
| 2019-06-14 |
1.3992 USDT |
29,919.5665 ONT |
1.4320 USDT |
1.3498 USDT |
1.4336 USDT |
1.4164 USDT |
| 2019-06-13 |
1.4348 USDT |
25,567.2391 ONT |
1.4167 USDT |
1.3978 USDT |
1.4926 USDT |
1.4267 USDT |
| 2019-06-12 |
1.4141 USDT |
27,874.7949 ONT |
1.4133 USDT |
1.3870 USDT |
1.4453 USDT |
1.4179 USDT |
| 2019-06-11 |
1.4043 USDT |
23,289.2589 ONT |
1.3941 USDT |
1.3648 USDT |
1.4348 USDT |
1.4109 USDT |
| 2019-06-10 |
1.4202 USDT |
21,528.4901 ONT |
1.3259 USDT |
1.3184 USDT |
1.4851 USDT |
1.4043 USDT |
| 2019-06-09 |
1.3096 USDT |
60,296.0870 ONT |
1.3184 USDT |
1.2653 USDT |
1.3488 USDT |
1.3411 USDT |
| 2019-06-08 |
1.3184 USDT |
186,389.4944 ONT |
1.3259 USDT |
1.2805 USDT |
1.3585 USDT |
1.3183 USDT |
| 2019-06-07 |
1.3254 USDT |
28,478.5768 ONT |
1.3131 USDT |
1.2721 USDT |
1.3487 USDT |
1.3259 USDT |
| 2019-06-06 |
1.2804 USDT |
14,850.9399 ONT |
1.3061 USDT |
1.2320 USDT |
1.3214 USDT |
1.3082 USDT |