Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-25 |
0.9753 USDT |
2,847.1075 ONT |
0.9350 USDT |
0.9230 USDT |
1.0537 USDT |
0.9322 USDT |
| 2019-02-24 |
1.1377 USDT |
9,645.8739 ONT |
0.9900 USDT |
0.7916 USDT |
2.5000 USDT |
0.9990 USDT |
| 2019-02-23 |
0.9128 USDT |
4,162.9501 ONT |
0.8379 USDT |
0.7900 USDT |
0.9900 USDT |
0.9894 USDT |
| 2019-02-22 |
0.7927 USDT |
2,017.7678 ONT |
0.7400 USDT |
0.6581 USDT |
0.8230 USDT |
0.8200 USDT |
| 2019-02-21 |
0.7440 USDT |
111.5750 ONT |
0.7440 USDT |
0.7440 USDT |
0.7440 USDT |
0.7440 USDT |
| 2019-02-20 |
0.7086 USDT |
1,253.7682 ONT |
0.6467 USDT |
0.6467 USDT |
0.7600 USDT |
0.7511 USDT |
| 2019-02-19 |
0.7010 USDT |
1,023.4710 ONT |
0.7150 USDT |
0.6384 USDT |
0.7150 USDT |
0.6391 USDT |
| 2019-02-18 |
0.6396 USDT |
85.7060 ONT |
0.6380 USDT |
0.6380 USDT |
0.7150 USDT |
0.7150 USDT |
| 2019-02-17 |
0.6531 USDT |
954.8131 ONT |
0.6567 USDT |
0.6299 USDT |
0.6620 USDT |
0.6450 USDT |
| 2019-02-16 |
0.6874 USDT |
3,815.3541 ONT |
0.6840 USDT |
0.6430 USDT |
0.7117 USDT |
0.6607 USDT |
| 2019-02-15 |
0.6349 USDT |
3,952.8708 ONT |
0.5845 USDT |
0.5845 USDT |
0.6990 USDT |
0.6430 USDT |
| 2019-02-14 |
0.5793 USDT |
1,679.4934 ONT |
0.5861 USDT |
0.5620 USDT |
0.5861 USDT |
0.5620 USDT |
| 2019-02-13 |
0.5742 USDT |
191.4625 ONT |
0.5645 USDT |
0.5645 USDT |
0.6000 USDT |
0.5645 USDT |
| 2019-02-12 |
0.0000 USDT |
0.0000 ONT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2019-02-11 |
0.5581 USDT |
16,491.5926 ONT |
0.5123 USDT |
0.5123 USDT |
0.6114 USDT |
0.5624 USDT |
| 2019-02-10 |
0.5676 USDT |
2,596.3625 ONT |
0.5589 USDT |
0.5588 USDT |
0.6164 USDT |
0.6132 USDT |
| 2019-02-09 |
0.5473 USDT |
405.0971 ONT |
0.5472 USDT |
0.5472 USDT |
0.5815 USDT |
0.5815 USDT |
| 2019-02-08 |
0.5395 USDT |
454.7402 ONT |
0.5465 USDT |
0.5155 USDT |
0.5467 USDT |
0.5450 USDT |
| 2019-02-07 |
0.5360 USDT |
325.5171 ONT |
0.5367 USDT |
0.5154 USDT |
0.5367 USDT |
0.5154 USDT |
| 2019-02-06 |
0.5174 USDT |
185.1560 ONT |
0.5223 USDT |
0.5045 USDT |
0.5452 USDT |
0.5452 USDT |
| 2019-02-05 |
0.5934 USDT |
55.5208 ONT |
0.5934 USDT |
0.5934 USDT |
0.5934 USDT |
0.5934 USDT |
| 2019-02-04 |
0.5319 USDT |
41.1130 ONT |
0.5315 USDT |
0.5315 USDT |
0.5454 USDT |
0.5454 USDT |
| 2019-02-03 |
0.0000 USDT |
0.0000 ONT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2019-02-02 |
0.0000 USDT |
0.0000 ONT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2019-02-01 |
0.5406 USDT |
53.1620 ONT |
0.5410 USDT |
0.5134 USDT |
0.5410 USDT |
0.5350 USDT |
| 2019-01-31 |
0.5181 USDT |
1,301.4015 ONT |
0.5300 USDT |
0.5168 USDT |
0.5409 USDT |
0.5389 USDT |
| 2019-01-30 |
0.5412 USDT |
99.8314 ONT |
0.5385 USDT |
0.5378 USDT |
0.5500 USDT |
0.5378 USDT |
| 2019-01-29 |
0.5201 USDT |
1,165.0878 ONT |
0.5153 USDT |
0.5153 USDT |
0.5600 USDT |
0.5392 USDT |
| 2019-01-28 |
0.5620 USDT |
2,402.9881 ONT |
0.5900 USDT |
0.5500 USDT |
0.5900 USDT |
0.5610 USDT |
| 2019-01-27 |
0.5932 USDT |
2,023.3259 ONT |
0.6029 USDT |
0.5900 USDT |
0.6100 USDT |
0.5900 USDT |
| 2019-01-26 |
0.6176 USDT |
1,783.5921 ONT |
0.6200 USDT |
0.6099 USDT |
0.6350 USDT |
0.6099 USDT |
| 2019-01-25 |
0.6134 USDT |
225.8157 ONT |
0.5871 USDT |
0.5871 USDT |
0.6200 USDT |
0.6168 USDT |
| 2019-01-24 |
0.5896 USDT |
10,514.7064 ONT |
0.5968 USDT |
0.5840 USDT |
0.5968 USDT |
0.5871 USDT |
| 2019-01-23 |
0.5984 USDT |
397.7306 ONT |
0.5910 USDT |
0.5893 USDT |
0.6121 USDT |
0.6000 USDT |
| 2019-01-22 |
0.5756 USDT |
739.4905 ONT |
0.5765 USDT |
0.5712 USDT |
0.5780 USDT |
0.5712 USDT |
| 2019-01-21 |
0.5762 USDT |
580.4276 ONT |
0.5926 USDT |
0.5712 USDT |
0.5926 USDT |
0.5712 USDT |
| 2019-01-20 |
0.5804 USDT |
1,188.6619 ONT |
0.6180 USDT |
0.5712 USDT |
0.6180 USDT |
0.5846 USDT |
| 2019-01-19 |
0.6120 USDT |
1,012.9290 ONT |
0.6000 USDT |
0.6000 USDT |
0.6224 USDT |
0.6176 USDT |
| 2019-01-18 |
0.5964 USDT |
785.4602 ONT |
0.6090 USDT |
0.5918 USDT |
0.6090 USDT |
0.5918 USDT |
| 2019-01-17 |
0.6057 USDT |
289.3050 ONT |
0.6185 USDT |
0.5712 USDT |
0.6185 USDT |
0.6161 USDT |
| 2019-01-16 |
0.6076 USDT |
2,685.6247 ONT |
0.6000 USDT |
0.6000 USDT |
0.6200 USDT |
0.6100 USDT |
| 2019-01-15 |
0.6172 USDT |
15,704.6862 ONT |
0.5991 USDT |
0.5635 USDT |
0.6199 USDT |
0.5635 USDT |
| 2019-01-14 |
0.5715 USDT |
20,258.2137 ONT |
0.5653 USDT |
0.5148 USDT |
0.6280 USDT |
0.5667 USDT |
| 2019-01-13 |
0.5771 USDT |
762.6112 ONT |
0.5930 USDT |
0.5600 USDT |
0.5930 USDT |
0.5646 USDT |
| 2019-01-12 |
0.6050 USDT |
2,368.1757 ONT |
0.5750 USDT |
0.5750 USDT |
0.6284 USDT |
0.6019 USDT |
| 2019-01-11 |
0.6122 USDT |
3,083.1189 ONT |
0.5950 USDT |
0.5536 USDT |
0.6704 USDT |
0.6704 USDT |
| 2019-01-10 |
0.6201 USDT |
3,227.1430 ONT |
0.7000 USDT |
0.5722 USDT |
0.7629 USDT |
0.6104 USDT |
| 2019-01-09 |
0.6727 USDT |
815.6725 ONT |
0.6394 USDT |
0.6394 USDT |
0.7200 USDT |
0.7200 USDT |
| 2019-01-08 |
0.6435 USDT |
2,154.8671 ONT |
0.6210 USDT |
0.6090 USDT |
0.6610 USDT |
0.6394 USDT |
| 2019-01-07 |
0.6440 USDT |
221.2332 ONT |
0.6403 USDT |
0.6149 USDT |
0.6609 USDT |
0.6271 USDT |