Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-05 |
1.2744 USDT |
25,770.1149 ONT |
1.2632 USDT |
1.2391 USDT |
1.3102 USDT |
1.3000 USDT |
| 2019-06-04 |
1.2953 USDT |
25,339.7937 ONT |
1.3547 USDT |
1.2199 USDT |
1.3567 USDT |
1.2565 USDT |
| 2019-06-03 |
1.4421 USDT |
21,163.7534 ONT |
1.5077 USDT |
1.3500 USDT |
1.5077 USDT |
1.3674 USDT |
| 2019-06-02 |
1.5013 USDT |
31,850.9643 ONT |
1.4704 USDT |
1.4644 USDT |
1.5414 USDT |
1.5057 USDT |
| 2019-06-01 |
1.5004 USDT |
53,984.6097 ONT |
1.5300 USDT |
1.4200 USDT |
1.5608 USDT |
1.4635 USDT |
| 2019-05-31 |
1.4569 USDT |
40,112.8445 ONT |
1.4571 USDT |
1.3801 USDT |
1.5276 USDT |
1.5242 USDT |
| 2019-05-30 |
1.5590 USDT |
62,238.8714 ONT |
1.5261 USDT |
1.3800 USDT |
1.7080 USDT |
1.4490 USDT |
| 2019-05-29 |
1.4962 USDT |
58,832.9924 ONT |
1.4745 USDT |
1.3300 USDT |
1.5932 USDT |
1.5308 USDT |
| 2019-05-28 |
1.4745 USDT |
48,568.1511 ONT |
1.5030 USDT |
1.4000 USDT |
1.5315 USDT |
1.4767 USDT |
| 2019-05-27 |
1.4382 USDT |
60,119.5602 ONT |
1.4096 USDT |
1.2500 USDT |
1.5315 USDT |
1.4955 USDT |
| 2019-05-26 |
1.3505 USDT |
54,639.5163 ONT |
1.3560 USDT |
1.3090 USDT |
1.4391 USDT |
1.4040 USDT |
| 2019-05-25 |
1.3453 USDT |
41,308.9011 ONT |
1.3427 USDT |
1.3292 USDT |
1.3735 USDT |
1.3498 USDT |
| 2019-05-24 |
1.3422 USDT |
45,717.1417 ONT |
1.3085 USDT |
1.2943 USDT |
1.3831 USDT |
1.3322 USDT |
| 2019-05-23 |
1.2898 USDT |
42,392.6311 ONT |
1.3292 USDT |
1.2530 USDT |
1.3341 USDT |
1.3099 USDT |
| 2019-05-22 |
1.3617 USDT |
42,187.9124 ONT |
1.3966 USDT |
1.2893 USDT |
1.4101 USDT |
1.3218 USDT |
| 2019-05-21 |
1.3807 USDT |
65,959.9163 ONT |
1.3697 USDT |
1.3427 USDT |
1.4095 USDT |
1.3922 USDT |
| 2019-05-20 |
1.3632 USDT |
51,757.4142 ONT |
1.4168 USDT |
1.3025 USDT |
1.4168 USDT |
1.3697 USDT |
| 2019-05-19 |
1.3961 USDT |
50,170.8654 ONT |
1.3106 USDT |
1.3106 USDT |
1.4413 USDT |
1.4225 USDT |
| 2019-05-18 |
1.3334 USDT |
48,284.6869 ONT |
1.3865 USDT |
1.2948 USDT |
1.3910 USDT |
1.3093 USDT |
| 2019-05-17 |
1.3333 USDT |
92,098.9601 ONT |
1.4362 USDT |
1.2410 USDT |
1.4629 USDT |
1.3824 USDT |
| 2019-05-16 |
1.5159 USDT |
117,047.1378 ONT |
1.5915 USDT |
1.3826 USDT |
1.7000 USDT |
1.4425 USDT |
| 2019-05-15 |
1.5058 USDT |
72,382.2368 ONT |
1.4937 USDT |
1.4337 USDT |
1.6000 USDT |
1.5957 USDT |
| 2019-05-14 |
1.3726 USDT |
105,700.8631 ONT |
1.2755 USDT |
1.1000 USDT |
1.5097 USDT |
1.4934 USDT |
| 2019-05-13 |
1.2337 USDT |
84,874.0101 ONT |
1.1555 USDT |
1.1523 USDT |
1.3165 USDT |
1.2763 USDT |
| 2019-05-12 |
1.1779 USDT |
84,569.1866 ONT |
1.2046 USDT |
1.1337 USDT |
1.2411 USDT |
1.1538 USDT |
| 2019-05-11 |
1.1564 USDT |
78,214.3854 ONT |
1.0618 USDT |
1.0606 USDT |
1.2651 USDT |
1.2103 USDT |
| 2019-05-10 |
1.0316 USDT |
105,318.0468 ONT |
1.0238 USDT |
0.9663 USDT |
1.0770 USDT |
1.0600 USDT |
| 2019-05-09 |
1.0397 USDT |
82,995.3331 ONT |
1.0471 USDT |
1.0100 USDT |
1.0743 USDT |
1.0242 USDT |
| 2019-05-08 |
1.0529 USDT |
66,548.6655 ONT |
1.0384 USDT |
1.0292 USDT |
1.0724 USDT |
1.0461 USDT |
| 2019-05-07 |
1.0785 USDT |
69,147.1657 ONT |
1.0753 USDT |
1.0422 USDT |
1.1100 USDT |
1.0433 USDT |
| 2019-05-06 |
1.0580 USDT |
71,482.5455 ONT |
1.0814 USDT |
1.0227 USDT |
1.0826 USDT |
1.0730 USDT |
| 2019-05-05 |
1.0833 USDT |
67,987.4399 ONT |
1.0886 USDT |
1.0677 USDT |
1.1027 USDT |
1.0814 USDT |
| 2019-05-04 |
1.1153 USDT |
74,623.4378 ONT |
1.1425 USDT |
1.0422 USDT |
1.1968 USDT |
1.0900 USDT |
| 2019-05-03 |
1.1350 USDT |
67,619.2674 ONT |
1.1076 USDT |
1.1021 USDT |
1.1670 USDT |
1.1409 USDT |
| 2019-05-02 |
1.1111 USDT |
66,617.6770 ONT |
1.1161 USDT |
1.0945 USDT |
1.1250 USDT |
1.1120 USDT |
| 2019-05-01 |
1.1078 USDT |
64,953.2277 ONT |
1.1076 USDT |
1.0880 USDT |
1.1251 USDT |
1.1155 USDT |
| 2019-04-30 |
1.0706 USDT |
75,989.2595 ONT |
1.0485 USDT |
1.0307 USDT |
1.1190 USDT |
1.1060 USDT |
| 2019-04-29 |
1.0722 USDT |
58,967.6520 ONT |
1.1239 USDT |
1.0192 USDT |
1.1285 USDT |
1.0475 USDT |
| 2019-04-28 |
1.1424 USDT |
57,704.6162 ONT |
1.1566 USDT |
1.1027 USDT |
1.1876 USDT |
1.1239 USDT |
| 2019-04-27 |
1.1262 USDT |
51,467.6681 ONT |
1.0614 USDT |
1.0057 USDT |
1.1826 USDT |
1.1456 USDT |
| 2019-04-26 |
1.0353 USDT |
43,539.7220 ONT |
1.0300 USDT |
0.9999 USDT |
1.6300 USDT |
1.0617 USDT |
| 2019-04-25 |
1.0938 USDT |
30,119.1797 ONT |
1.1271 USDT |
1.0120 USDT |
1.1475 USDT |
1.0362 USDT |
| 2019-04-24 |
1.0914 USDT |
32,114.6876 ONT |
1.1591 USDT |
1.0313 USDT |
1.1740 USDT |
1.1223 USDT |
| 2019-04-23 |
1.2115 USDT |
12,168.1341 ONT |
1.2214 USDT |
1.1549 USDT |
1.3110 USDT |
1.1549 USDT |
| 2019-04-22 |
1.1954 USDT |
1,506.4956 ONT |
1.2180 USDT |
1.0300 USDT |
1.2500 USDT |
1.2394 USDT |
| 2019-04-21 |
1.2563 USDT |
2,256.2706 ONT |
1.3150 USDT |
1.1891 USDT |
1.3150 USDT |
1.2272 USDT |
| 2019-04-20 |
1.3065 USDT |
1,110.2702 ONT |
1.2972 USDT |
1.2857 USDT |
1.3224 USDT |
1.3077 USDT |
| 2019-04-19 |
1.2990 USDT |
1,508.8468 ONT |
1.3350 USDT |
1.2782 USDT |
1.3350 USDT |
1.3000 USDT |
| 2019-04-18 |
1.2647 USDT |
3,741.5094 ONT |
1.3248 USDT |
0.9600 USDT |
1.3525 USDT |
1.3320 USDT |
| 2019-04-17 |
1.3304 USDT |
1,238.1315 ONT |
1.3150 USDT |
1.3000 USDT |
1.3525 USDT |
1.3225 USDT |