Identifier on Kucoin: ONT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
0.2997 USDT |
309,241.7163 ONT |
0.2924 USDT |
0.2792 USDT |
0.3228 USDT |
0.3208 USDT |
| 2024-03-19 |
0.3065 USDT |
498,379.5608 ONT |
0.3302 USDT |
0.2882 USDT |
0.3330 USDT |
0.2918 USDT |
| 2024-03-18 |
0.3336 USDT |
494,958.9422 ONT |
0.3402 USDT |
0.3176 USDT |
0.3432 USDT |
0.3276 USDT |
| 2024-03-17 |
0.3332 USDT |
431,652.8190 ONT |
0.3300 USDT |
0.3127 USDT |
0.3437 USDT |
0.3398 USDT |
| 2024-03-16 |
0.3470 USDT |
661,221.9079 ONT |
0.3619 USDT |
0.3218 USDT |
0.3727 USDT |
0.3295 USDT |
| 2024-03-15 |
0.3619 USDT |
891,483.2064 ONT |
0.3917 USDT |
0.3312 USDT |
0.3949 USDT |
0.3516 USDT |
| 2024-03-14 |
0.3886 USDT |
620,700.7748 ONT |
0.4018 USDT |
0.3637 USDT |
0.4025 USDT |
0.3825 USDT |
| 2024-03-13 |
0.4006 USDT |
1,646,241.6740 ONT |
0.3850 USDT |
0.3774 USDT |
0.4536 USDT |
0.4003 USDT |
| 2024-03-12 |
0.3716 USDT |
529,699.0106 ONT |
0.3854 USDT |
0.3508 USDT |
0.3875 USDT |
0.3764 USDT |
| 2024-03-11 |
0.3693 USDT |
791,402.8123 ONT |
0.3539 USDT |
0.3313 USDT |
0.3900 USDT |
0.3854 USDT |
| 2024-03-10 |
0.3543 USDT |
772,720.7050 ONT |
0.3556 USDT |
0.3424 USDT |
0.3690 USDT |
0.3500 USDT |
| 2024-03-09 |
0.3544 USDT |
434,076.9295 ONT |
0.3548 USDT |
0.3482 USDT |
0.3619 USDT |
0.3565 USDT |
| 2024-03-08 |
0.3569 USDT |
388,809.4922 ONT |
0.3758 USDT |
0.3416 USDT |
0.3796 USDT |
0.3529 USDT |
| 2024-03-07 |
0.3578 USDT |
1,098,908.4795 ONT |
0.3469 USDT |
0.3320 USDT |
0.3795 USDT |
0.3729 USDT |
| 2024-03-06 |
0.3109 USDT |
458,050.1515 ONT |
0.3087 USDT |
0.2929 USDT |
0.3242 USDT |
0.3214 USDT |
| 2024-03-05 |
0.3230 USDT |
882,573.0507 ONT |
0.3323 USDT |
0.2572 USDT |
0.3512 USDT |
0.2998 USDT |
| 2024-03-04 |
0.3331 USDT |
1,175,650.0524 ONT |
0.3112 USDT |
0.3075 USDT |
0.3564 USDT |
0.3278 USDT |
| 2024-03-03 |
0.3017 USDT |
594,869.1487 ONT |
0.3209 USDT |
0.2776 USDT |
0.3209 USDT |
0.3110 USDT |
| 2024-03-02 |
0.3051 USDT |
706,690.5599 ONT |
0.2984 USDT |
0.2953 USDT |
0.3128 USDT |
0.3112 USDT |
| 2024-03-01 |
0.2924 USDT |
391,610.9469 ONT |
0.2832 USDT |
0.2648 USDT |
0.3217 USDT |
0.2932 USDT |
| 2024-02-29 |
0.2851 USDT |
588,739.9642 ONT |
0.2706 USDT |
0.2706 USDT |
0.2950 USDT |
0.2757 USDT |
| 2024-02-28 |
0.2691 USDT |
438,960.7274 ONT |
0.2717 USDT |
0.2457 USDT |
0.2860 USDT |
0.2616 USDT |
| 2024-02-27 |
0.2706 USDT |
371,353.5650 ONT |
0.2664 USDT |
0.2658 USDT |
0.2740 USDT |
0.2730 USDT |
| 2024-02-26 |
0.2623 USDT |
204,278.8468 ONT |
0.2630 USDT |
0.2560 USDT |
0.2675 USDT |
0.2668 USDT |
| 2024-02-25 |
0.2607 USDT |
113,667.8552 ONT |
0.2627 USDT |
0.2576 USDT |
0.2633 USDT |
0.2601 USDT |
| 2024-02-24 |
0.2607 USDT |
116,850.9036 ONT |
0.2587 USDT |
0.2528 USDT |
0.2650 USDT |
0.2609 USDT |
| 2024-02-23 |
0.2584 USDT |
341,641.7347 ONT |
0.2586 USDT |
0.2330 USDT |
0.2628 USDT |
0.2607 USDT |
| 2024-02-22 |
0.2584 USDT |
174,954.0891 ONT |
0.2576 USDT |
0.2505 USDT |
0.2632 USDT |
0.2602 USDT |
| 2024-02-21 |
0.2542 USDT |
145,512.8663 ONT |
0.2613 USDT |
0.2461 USDT |
0.2621 USDT |
0.2499 USDT |
| 2024-02-20 |
0.2670 USDT |
642,324.0535 ONT |
0.2692 USDT |
0.2468 USDT |
0.2827 USDT |
0.2556 USDT |
| 2024-02-19 |
0.2637 USDT |
337,249.9816 ONT |
0.2568 USDT |
0.2563 USDT |
0.2704 USDT |
0.2679 USDT |
| 2024-02-18 |
0.2558 USDT |
162,003.1305 ONT |
0.2555 USDT |
0.2510 USDT |
0.2604 USDT |
0.2566 USDT |
| 2024-02-17 |
0.2528 USDT |
119,757.1827 ONT |
0.2573 USDT |
0.2448 USDT |
0.2577 USDT |
0.2543 USDT |
| 2024-02-16 |
0.2575 USDT |
234,136.9487 ONT |
0.2584 USDT |
0.2500 USDT |
0.2623 USDT |
0.2568 USDT |
| 2024-02-15 |
0.2549 USDT |
281,592.2292 ONT |
0.2494 USDT |
0.2474 USDT |
0.2632 USDT |
0.2584 USDT |
| 2024-02-14 |
0.2487 USDT |
146,263.2406 ONT |
0.2454 USDT |
0.2427 USDT |
0.2520 USDT |
0.2496 USDT |
| 2024-02-13 |
0.2434 USDT |
130,518.7445 ONT |
0.2437 USDT |
0.2377 USDT |
0.2483 USDT |
0.2459 USDT |
| 2024-02-12 |
0.2391 USDT |
125,146.7483 ONT |
0.2367 USDT |
0.2323 USDT |
0.2461 USDT |
0.2433 USDT |
| 2024-02-11 |
0.2385 USDT |
92,336.3116 ONT |
0.2367 USDT |
0.2362 USDT |
0.2405 USDT |
0.2362 USDT |
| 2024-02-10 |
0.2367 USDT |
88,647.1962 ONT |
0.2359 USDT |
0.2321 USDT |
0.2389 USDT |
0.2378 USDT |
| 2024-02-09 |
0.2329 USDT |
105,792.7336 ONT |
0.2295 USDT |
0.2290 USDT |
0.2360 USDT |
0.2357 USDT |
| 2024-02-08 |
0.2290 USDT |
144,885.6196 ONT |
0.2285 USDT |
0.2258 USDT |
0.2310 USDT |
0.2296 USDT |
| 2024-02-07 |
0.2221 USDT |
77,571.0684 ONT |
0.2227 USDT |
0.2193 USDT |
0.2266 USDT |
0.2265 USDT |
| 2024-02-06 |
0.2226 USDT |
70,835.9768 ONT |
0.2218 USDT |
0.2208 USDT |
0.2240 USDT |
0.2235 USDT |
| 2024-02-05 |
0.2232 USDT |
76,514.7357 ONT |
0.2221 USDT |
0.2188 USDT |
0.2266 USDT |
0.2212 USDT |
| 2024-02-04 |
0.2274 USDT |
66,067.1877 ONT |
0.2310 USDT |
0.2236 USDT |
0.2312 USDT |
0.2247 USDT |
| 2024-02-03 |
0.2314 USDT |
76,765.3416 ONT |
0.2330 USDT |
0.2282 USDT |
0.2348 USDT |
0.2318 USDT |
| 2024-02-02 |
0.2301 USDT |
91,307.9313 ONT |
0.2288 USDT |
0.2278 USDT |
0.2325 USDT |
0.2325 USDT |
| 2024-02-01 |
0.2263 USDT |
97,175.0260 ONT |
0.2266 USDT |
0.2227 USDT |
0.2303 USDT |
0.2285 USDT |
| 2024-01-31 |
0.2311 USDT |
163,163.9916 ONT |
0.2344 USDT |
0.2254 USDT |
0.2384 USDT |
0.2314 USDT |