Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-07 |
0.7064 USDT |
3,282.2137 ONT |
0.6873 USDT |
0.6815 USDT |
0.7192 USDT |
0.7106 USDT |
| 2019-09-06 |
0.7065 USDT |
6,291.3110 ONT |
0.7109 USDT |
0.6700 USDT |
0.7297 USDT |
0.6931 USDT |
| 2019-09-05 |
0.7048 USDT |
3,761.5975 ONT |
0.7032 USDT |
0.6968 USDT |
0.7225 USDT |
0.7078 USDT |
| 2019-09-04 |
0.7157 USDT |
3,020.3113 ONT |
0.7125 USDT |
0.7037 USDT |
0.7233 USDT |
0.7059 USDT |
| 2019-09-03 |
0.7275 USDT |
13,126.5325 ONT |
0.7310 USDT |
0.7116 USDT |
0.7451 USDT |
0.7156 USDT |
| 2019-09-02 |
0.7134 USDT |
6,112.1080 ONT |
0.7139 USDT |
0.6989 USDT |
0.7425 USDT |
0.7341 USDT |
| 2019-09-01 |
0.7067 USDT |
5,308.5829 ONT |
0.7099 USDT |
0.6830 USDT |
0.7535 USDT |
0.7151 USDT |
| 2019-08-31 |
0.7128 USDT |
1,621.0713 ONT |
0.7228 USDT |
0.6989 USDT |
0.7328 USDT |
0.7110 USDT |
| 2019-08-30 |
0.7214 USDT |
1,544.2222 ONT |
0.7141 USDT |
0.7013 USDT |
0.7307 USDT |
0.7271 USDT |
| 2019-08-29 |
0.7094 USDT |
6,036.9160 ONT |
0.7285 USDT |
0.6928 USDT |
0.7285 USDT |
0.7142 USDT |
| 2019-08-28 |
0.7576 USDT |
9,432.5666 ONT |
0.7826 USDT |
0.6988 USDT |
0.7923 USDT |
0.7292 USDT |
| 2019-08-27 |
0.7759 USDT |
5,578.7197 ONT |
0.8012 USDT |
0.7620 USDT |
0.8012 USDT |
0.7764 USDT |
| 2019-08-26 |
0.8097 USDT |
10,021.2179 ONT |
0.8015 USDT |
0.7916 USDT |
0.8326 USDT |
0.8010 USDT |
| 2019-08-25 |
0.8491 USDT |
30,257.2991 ONT |
0.8326 USDT |
0.7816 USDT |
0.8986 USDT |
0.7993 USDT |
| 2019-08-24 |
0.8008 USDT |
30,089.7807 ONT |
0.7612 USDT |
0.7612 USDT |
0.8415 USDT |
0.8300 USDT |
| 2019-08-23 |
0.7520 USDT |
7,743.3004 ONT |
0.7567 USDT |
0.7399 USDT |
0.7663 USDT |
0.7612 USDT |
| 2019-08-22 |
0.7536 USDT |
7,330.9067 ONT |
0.7447 USDT |
0.7151 USDT |
0.7728 USDT |
0.7605 USDT |
| 2019-08-21 |
0.7435 USDT |
26,449.4535 ONT |
0.7794 USDT |
0.7110 USDT |
0.7833 USDT |
0.7414 USDT |
| 2019-08-20 |
0.7931 USDT |
21,717.9994 ONT |
0.8158 USDT |
0.7779 USDT |
0.8158 USDT |
0.7804 USDT |
| 2019-08-19 |
0.7985 USDT |
34,356.3578 ONT |
0.7811 USDT |
0.7742 USDT |
0.8226 USDT |
0.8145 USDT |
| 2019-08-18 |
0.7844 USDT |
21,336.3317 ONT |
0.7598 USDT |
0.7555 USDT |
0.8038 USDT |
0.7812 USDT |
| 2019-08-17 |
0.7566 USDT |
33,072.2020 ONT |
0.7495 USDT |
0.7432 USDT |
0.7655 USDT |
0.7576 USDT |
| 2019-08-16 |
0.7569 USDT |
27,997.4281 ONT |
0.7764 USDT |
0.7311 USDT |
0.7923 USDT |
0.7515 USDT |
| 2019-08-15 |
0.7637 USDT |
40,181.9683 ONT |
0.7888 USDT |
0.6633 USDT |
0.8041 USDT |
0.7778 USDT |
| 2019-08-14 |
0.8175 USDT |
21,050.8380 ONT |
0.8584 USDT |
0.7748 USDT |
0.8665 USDT |
0.7866 USDT |
| 2019-08-13 |
0.8623 USDT |
29,807.2061 ONT |
0.8790 USDT |
0.8432 USDT |
0.8817 USDT |
0.8575 USDT |
| 2019-08-12 |
0.8895 USDT |
16,456.2555 ONT |
0.9038 USDT |
0.8742 USDT |
0.9038 USDT |
0.8796 USDT |
| 2019-08-11 |
0.8997 USDT |
26,713.8840 ONT |
0.8969 USDT |
0.8777 USDT |
0.9273 USDT |
0.9038 USDT |
| 2019-08-10 |
0.8734 USDT |
28,132.7267 ONT |
0.8671 USDT |
0.8351 USDT |
0.8966 USDT |
0.8966 USDT |
| 2019-08-09 |
0.8784 USDT |
34,233.6788 ONT |
0.9091 USDT |
0.8471 USDT |
0.9196 USDT |
0.8697 USDT |
| 2019-08-08 |
0.9183 USDT |
25,727.1785 ONT |
0.9291 USDT |
0.8987 USDT |
0.9439 USDT |
0.9091 USDT |
| 2019-08-07 |
0.9452 USDT |
28,773.1297 ONT |
0.9560 USDT |
0.9228 USDT |
0.9720 USDT |
0.9287 USDT |
| 2019-08-06 |
0.9723 USDT |
31,699.3716 ONT |
1.0070 USDT |
0.9532 USDT |
1.0070 USDT |
0.9581 USDT |
| 2019-08-05 |
0.9886 USDT |
45,738.4018 ONT |
0.9582 USDT |
0.9572 USDT |
1.0189 USDT |
1.0069 USDT |
| 2019-08-04 |
0.9669 USDT |
24,446.2553 ONT |
0.9799 USDT |
0.9521 USDT |
0.9861 USDT |
0.9573 USDT |
| 2019-08-03 |
0.9815 USDT |
22,562.1093 ONT |
0.9670 USDT |
0.9662 USDT |
0.9957 USDT |
0.9788 USDT |
| 2019-08-02 |
0.9775 USDT |
21,240.4110 ONT |
0.9815 USDT |
0.9624 USDT |
0.9955 USDT |
0.9695 USDT |
| 2019-08-01 |
0.9755 USDT |
22,044.2752 ONT |
1.0015 USDT |
0.9551 USDT |
1.0053 USDT |
0.9815 USDT |
| 2019-07-31 |
0.9929 USDT |
25,133.3091 ONT |
0.9626 USDT |
0.9626 USDT |
1.0170 USDT |
1.0000 USDT |
| 2019-07-30 |
0.9638 USDT |
24,047.4197 ONT |
0.9759 USDT |
0.9464 USDT |
0.9830 USDT |
0.9623 USDT |
| 2019-07-29 |
0.9877 USDT |
27,045.6550 ONT |
0.9740 USDT |
0.9648 USDT |
1.0202 USDT |
0.9761 USDT |
| 2019-07-28 |
0.9706 USDT |
29,810.7008 ONT |
0.9793 USDT |
0.9311 USDT |
0.9867 USDT |
0.9734 USDT |
| 2019-07-27 |
1.0197 USDT |
53,139.4861 ONT |
1.0656 USDT |
0.9444 USDT |
1.0842 USDT |
0.9780 USDT |
| 2019-07-26 |
1.0579 USDT |
38,420.7970 ONT |
1.0421 USDT |
1.0050 USDT |
1.1593 USDT |
1.0641 USDT |
| 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 |