ONTUSDT: Ontology Tether Historical Data

2018 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.4451

CLOSE 2.4079

Low

LOW 0.43

High

HIGH 8.642

DATE	OPEN	HIGH	LOW	CLOSE
06/08/2018	8.335	8.642	8.01	8.28
06/09/2018	8.277	8.501	8.02	8.03
06/10/2018	8.024	8.024	6.401	6.86
06/11/2018	6.858	7.08	6.22	7.01
06/12/2018	7.008	7.011	6.11	6.286
06/13/2018	6.286	6.384	5.45	5.932
06/14/2018	5.933	6.469	5.765	6.321
06/15/2018	6.316	6.353	5.9	5.951
06/16/2018	5.952	6.175	5.803	6.095
06/17/2018	6.099	6.329	6.03	6.149
06/18/2018	6.149	6.842	6.022	6.683
06/19/2018	6.684	6.85	6.452	6.755
06/20/2018	6.759	6.77	6.343	6.61
06/21/2018	6.603	6.699	6.21	6.363
06/22/2018	6.364	6.367	5.173	5.308
06/23/2018	5.308	5.478	4.9	5.099
06/24/2018	5.1	5.701	4.126	5.08
06/25/2018	5.083	5.864	4.8	5.6
06/26/2018	5.608	5.739	5.012	5.044
06/27/2018	5.04	5.517	4.988	5.417
06/28/2018	5.417	5.496	4.54	4.793
06/29/2018	4.774	5.307	4.661	5.167
06/30/2018	5.163	5.68	5.068	5.29
07/01/2018	5.295	5.35	4.91	5.092
07/02/2018	5.098	5.647	4.85	5.331
07/03/2018	5.331	5.49	4.912	4.995
07/04/2018	4.996	5.22	4.919	5.015
07/05/2018	5.023	5.185	4.69	4.905
07/06/2018	4.906	4.919	4.39	4.618
07/07/2018	4.612	4.65	4.27	4.637
07/08/2018	4.631	4.709	4.454	4.53
07/09/2018	4.526	4.53	4.011	4.073
07/10/2018	4.073	4.169	3.552	3.563
07/11/2018	3.563	3.794	3.308	3.532
07/12/2018	3.532	3.532	3.14	3.333
07/13/2018	3.338	3.692	3.28	3.366
07/14/2018	3.366	3.495	3.21	3.372
07/15/2018	3.374	3.561	3.306	3.443
07/16/2018	3.444	3.8	3.38	3.728
07/17/2018	3.721	3.99	3.525	3.872
07/18/2018	3.863	4.074	3.644	3.728
07/19/2018	3.72	3.86	3.46	3.539
07/20/2018	3.539	3.614	3.256	3.32
07/21/2018	3.319	3.54	3.2	3.429
07/22/2018	3.429	3.498	3.191	3.243
07/23/2018	3.243	3.36	3.07	3.108
07/24/2018	3.108	3.339	2.92	3.217
07/25/2018	3.217	3.644	3.167	3.496
07/26/2018	3.49	3.617	3.168	3.24
07/27/2018	3.24	3.61	3.125	3.415
07/28/2018	3.415	3.46	3.25	3.329
07/29/2018	3.329	3.389	3.183	3.21
07/30/2018	3.202	3.216	2.9	2.942
07/31/2018	2.941	2.955	2.622	2.714
08/01/2018	2.717	2.752	2.48	2.622
08/02/2018	2.615	2.693	2.343	2.348
08/03/2018	2.35	2.455	2.178	2.285
08/04/2018	2.285	2.4	2.143	2.177
08/05/2018	2.177	2.321	2.15	2.277
08/06/2018	2.282	2.37	2.155	2.203
08/07/2018	2.205	2.319	2.13	2.134
08/08/2018	2.135	2.368	1.72	1.826
08/09/2018	1.826	1.96	1.761	1.889
08/10/2018	1.889	1.919	1.631	1.658
08/11/2018	1.658	1.67	1.352	1.445
08/12/2018	1.436	1.59	1.411	1.498
08/13/2018	1.497	1.519	1.243	1.259
08/14/2018	1.259	1.266	1.033	1.207
08/15/2018	1.208	1.441	1.2	1.311
08/16/2018	1.311	1.799	1.266	1.715
08/17/2018	1.723	2.763	1.699	2.688
08/18/2018	2.688	2.88	1.776	2.116
08/19/2018	2.114	2.425	1.985	2.359
08/20/2018	2.353	2.703	2.089	2.113
08/21/2018	2.114	2.36	2.06	2.261
08/22/2018	2.262	2.511	1.938	2.08
08/23/2018	2.089	2.19	2.009	2.181
08/24/2018	2.182	2.205	2.073	2.165
08/25/2018	2.164	2.472	2.119	2.346
08/26/2018	2.348	2.44	2.17	2.385
08/27/2018	2.385	2.696	2.312	2.684
08/28/2018	2.684	2.88	2.56	2.803
08/29/2018	2.801	2.872	2.46	2.546
08/30/2018	2.547	2.597	2.3	2.505
08/31/2018	2.507	2.549	2.386	2.455
09/01/2018	2.453	2.68	2.453	2.62
09/02/2018	2.619	2.627	2.4	2.505
09/03/2018	2.505	2.515	2.351	2.417
09/04/2018	2.417	2.512	2.4	2.417
09/05/2018	2.417	2.447	1.803	1.834
09/06/2018	1.826	2.113	1.71	2.096
09/07/2018	2.095	2.16	1.91	1.97
09/08/2018	1.972	2.086	1.817	1.883
09/09/2018	1.882	1.977	1.753	1.843
09/10/2018	1.842	1.922	1.781	1.85
09/11/2018	1.85	1.901	1.709	1.751
09/12/2018	1.754	1.758	1.565	1.738
09/13/2018	1.737	1.943	1.732	1.89
09/14/2018	1.894	1.915	1.765	1.812
09/15/2018	1.812	1.914	1.776	1.839
09/16/2018	1.839	1.841	1.774	1.828
09/17/2018	1.828	1.885	1.656	1.681
09/18/2018	1.685	1.756	1.64	1.721
09/19/2018	1.72	1.75	1.631	1.712
09/20/2018	1.712	1.843	1.686	1.827
09/21/2018	1.83	2.212	1.805	2.156
09/22/2018	2.156	2.265	1.971	2.058
09/23/2018	2.057	2.17	2.002	2.079
09/24/2018	2.08	2.092	1.871	1.902
09/25/2018	1.902	1.903	1.749	1.866
09/26/2018	1.866	1.91	1.782	1.829
09/27/2018	1.829	1.956	1.8	1.918
09/28/2018	1.919	2.111	1.897	2.017
09/29/2018	2.015	2.018	1.903	1.982
09/30/2018	1.983	2.034	1.935	2.006
10/01/2018	2.006	2.027	1.944	1.99
10/02/2018	1.984	2.032	1.955	1.976
10/03/2018	1.975	1.99	1.865	1.912
10/04/2018	1.912	1.974	1.901	1.924
10/05/2018	1.923	1.968	1.903	1.95
10/06/2018	1.952	1.979	1.915	1.931
10/07/2018	1.931	1.942	1.896	1.938
10/08/2018	1.937	2.144	1.921	2.077
10/09/2018	2.075	2.165	2.022	2.073
10/10/2018	2.072	2.094	1.99	2.062
10/11/2018	2.062	2.063	1.709	1.724
10/12/2018	1.724	1.837	1.7	1.773
10/13/2018	1.773	1.82	1.768	1.796
10/14/2018	1.797	1.863	1.752	1.806
10/15/2018	1.803	2.17	1.751	1.88
10/16/2018	1.882	1.93	1.826	1.882
10/17/2018	1.878	1.918	1.86	1.899
10/18/2018	1.899	1.948	1.839	1.866
10/19/2018	1.867	1.885	1.818	1.826
10/20/2018	1.826	1.88	1.812	1.869
10/21/2018	1.869	1.902	1.83	1.845
10/22/2018	1.843	1.87	1.8	1.836
10/23/2018	1.836	1.842	1.791	1.802
10/24/2018	1.802	1.83	1.796	1.808
10/25/2018	1.807	1.808	1.758	1.765
10/26/2018	1.766	1.778	1.727	1.767
10/27/2018	1.767	1.782	1.702	1.712
10/28/2018	1.714	1.849	1.705	1.775
10/29/2018	1.775	1.797	1.635	1.657
10/30/2018	1.659	1.685	1.623	1.646
10/31/2018	1.647	1.678	1.596	1.664
11/01/2018	1.664	1.724	1.635	1.697
11/02/2018	1.699	1.728	1.672	1.694
11/03/2018	1.691	1.695	1.654	1.664
11/04/2018	1.665	1.766	1.649	1.733
11/05/2018	1.733	1.734	1.667	1.695
11/06/2018	1.693	1.733	1.678	1.729
11/07/2018	1.729	1.763	1.671	1.693
11/08/2018	1.692	1.72	1.656	1.667
11/09/2018	1.667	1.686	1.61	1.625
11/10/2018	1.625	1.656	1.62	1.645
11/11/2018	1.643	1.654	1.605	1.643
11/12/2018	1.644	1.658	1.581	1.641
11/13/2018	1.641	1.644	1.592	1.592
11/14/2018	1.593	1.6	1.262	1.477
11/15/2018	1.477	1.52	1.271	1.497
11/16/2018	1.496	1.508	1.355	1.388
11/17/2018	1.388	1.389	1.325	1.357
11/18/2018	1.357	1.38	1.33	1.357
11/19/2018	1.355	1.358	1.107	1.153
11/20/2018	1.151	1.172	0.852	1.01
11/21/2018	1.009	1.098	0.96	1.046
11/22/2018	1.045	1.052	0.953	0.972
11/23/2018	0.97	1.019	0.913	1.002
11/24/2018	1.002	1.041	0.895	0.913
11/25/2018	0.912	0.931	0.778	0.875
11/26/2018	0.878	0.909	0.722	0.78
11/27/2018	0.782	0.785	0.71	0.775
11/28/2018	0.776	0.925	0.773	0.863
11/29/2018	0.865	0.891	0.802	0.833
11/30/2018	0.834	0.845	0.743	0.785
12/01/2018	0.786	0.842	0.756	0.806
12/02/2018	0.806	0.858	0.8	0.821
12/03/2018	0.821	0.827	0.732	0.75
12/04/2018	0.752	0.779	0.685	0.734
12/05/2018	0.737	0.745	0.663	0.664
12/06/2018	0.664	0.69	0.552	0.553
12/07/2018	0.555	0.571	0.512	0.556
12/08/2018	0.556	0.61	0.517	0.547
12/09/2018	0.547	0.59	0.539	0.564
12/10/2018	0.564	0.58	0.522	0.534
12/11/2018	0.533	0.539	0.509	0.523
12/12/2018	0.522	0.548	0.512	0.531
12/13/2018	0.531	0.533	0.497	0.504
12/14/2018	0.503	0.51	0.458	0.469
12/15/2018	0.468	0.475	0.43	0.45
12/16/2018	0.451	0.476	0.447	0.455
12/17/2018	0.456	0.612	0.453	0.577
12/18/2018	0.577	0.689	0.543	0.689
12/19/2018	0.688	0.699	0.6	0.604
12/20/2018	0.605	0.679	0.593	0.662
12/21/2018	0.662	0.8	0.629	0.704
12/22/2018	0.703	0.765	0.688	0.733
12/23/2018	0.734	0.777	0.712	0.741
12/24/2018	0.741	0.824	0.74	0.762
12/25/2018	0.761	0.768	0.597	0.6535
12/26/2018	0.6551	0.6862	0.6128	0.6266
12/27/2018	0.6268	0.634	0.5365	0.5468
12/28/2018	0.5468	0.638	0.5303	0.616
12/29/2018	0.6151	0.635	0.5829	0.5898
12/30/2018	0.5888	0.62	0.5788	0.6108
12/31/2018	0.6102	0.6128	0.5721	0.5808

Menu

Create your free account now!

ONTUSDT: Ontology Tether Historical Data

2018 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

ONTUSDT: Ontology Tether Historical Data

2018 Historical Chart

Average

Low

High