Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ontology Tether logo
ONTUSDT
Ontology Tether
—
0.04591 $
+0.000670 (%+1.48)
Day Low₺0.04476
Day High₺0.0462
Bid0.04589
Ask0.04591

Market Data

Spot Rate
B:0.04589
A:0.04591
Circulating Supply
800,000,000
Market Cap
$36.71M
Overview
Technicals
Comments
Archive

ONTUSDT: Ontology Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.602
CLOSE 0.6018

Low

LOW 0.2107

High

HIGH 1.0975
DATEOPENHIGHLOWCLOSE
01/01/20200.51910.54130.5170.5275
01/02/20200.52670.52760.49690.5037
01/03/20200.50380.53250.49460.5278
01/04/20200.52820.53230.51840.5316
01/05/20200.53170.57290.53040.5483
01/06/20200.54860.58750.54750.5831
01/07/20200.58330.5930.54960.5636
01/08/20200.56360.58930.53860.5538
01/09/20200.55320.55320.53110.5387
01/10/20200.53870.56980.52950.5665
01/11/20200.5670.6130.560.583
01/12/20200.58340.62990.57810.6165
01/13/20200.61650.61820.58280.6061
01/14/20200.60590.68210.60590.6759
01/15/20200.67570.7480.66110.6991
01/16/20200.69880.71980.6470.7127
01/17/20200.7120.730.67620.7136
01/18/20200.71330.73410.67930.6881
01/19/20200.68670.71890.63550.6542
01/20/20200.65450.66960.62780.6535
01/21/20200.65360.66620.63840.6628
01/22/20200.66340.6820.65530.6688
01/23/20200.66940.67180.61960.6386
01/24/20200.63880.64050.60950.6255
01/25/20200.62490.63750.61220.6313
01/26/20200.63070.6570.62660.647
01/27/20200.64820.68760.63530.6852
01/28/20200.68450.70.67480.6959
01/29/20200.69710.7530.6940.7297
01/30/20200.72950.74190.70820.7344
01/31/20200.73540.78260.71940.7705
02/01/20200.77040.77890.7440.7621
02/02/20200.76230.810.74460.7852
02/03/20200.78560.8090.76340.7809
02/04/20200.7810.82650.74860.8206
02/05/20200.81960.84750.80990.8475
02/06/20200.84750.87250.82860.862
02/07/20200.86190.88550.84970.8695
02/08/20200.86950.87050.81240.8457
02/09/20200.84580.92830.84570.9188
02/10/20200.91840.97370.86360.9581
02/11/20200.95790.98320.91250.9767
02/12/20200.97671.060.97491.035
02/13/20201.03561.07370.97761.0251
02/14/20201.02541.07340.99551.0727
02/15/20201.07261.09750.93520.9609
02/16/20200.95921.00570.81450.9013
02/17/20200.90050.91150.8050.8817
02/18/20200.88170.94260.83350.9213
02/19/20200.9240.9350.82640.85
02/20/20200.84850.86480.79220.8298
02/21/20200.82980.87440.82060.8525
02/22/20200.8530.86080.820.8464
02/23/20200.84490.89720.84460.8925
02/24/20200.8930.89630.82720.8589
02/25/20200.85950.8620.76580.7769
02/26/20200.77810.7860.65830.6852
02/27/20200.68480.72690.64720.7033
02/28/20200.70420.72210.65410.6915
02/29/20200.69180.70960.66580.6661
03/01/20200.66640.70930.66530.6823
03/02/20200.68230.73680.67910.724
03/03/20200.72440.72530.69330.7033
03/04/20200.70370.72160.69940.7166
03/05/20200.71710.74570.7170.731
03/06/20200.73040.74330.71980.742
03/07/20200.74240.7660.71490.7186
03/08/20200.71830.71830.6010.6056
03/09/20200.60610.62120.54080.5881
03/10/20200.58730.60550.57110.5904
03/11/20200.59150.59630.53770.5776
03/12/20200.57860.58040.28960.3062
03/13/20200.30410.37680.21070.3443
03/14/20200.34490.35410.31970.3298
03/15/20200.330.37280.32510.3471
03/16/20200.3470.35190.27670.3085
03/17/20200.30890.33780.30530.3267
03/18/20200.3270.33410.30990.3326
03/19/20200.33320.3970.33040.378
03/20/20200.3780.42780.34170.3788
03/21/20200.37880.38780.35140.3735
03/22/20200.37350.40.34270.3454
03/23/20200.34490.38040.33850.3733
03/24/20200.37370.39530.36540.3875
03/25/20200.38750.38750.36210.3726
03/26/20200.37310.38710.36380.3853
03/27/20200.38560.39070.36030.364
03/28/20200.36370.3710.34460.3615
03/29/20200.3620.36380.3450.347
03/30/20200.34660.37490.34640.3661
03/31/20200.36610.37620.36190.3702
04/01/20200.37030.37590.35560.3722
04/02/20200.37280.40.36990.3785
04/03/20200.37840.3890.3740.3817
04/04/20200.38150.39960.37540.3926
04/05/20200.39270.39630.37850.3817
04/06/20200.38180.43590.38180.435
04/07/20200.43550.44420.40580.4219
04/08/20200.42190.460.41480.4515
04/09/20200.45180.4690.4330.4485
04/10/20200.4480.44850.38910.4011
04/11/20200.40140.4140.39280.4043
04/12/20200.4040.42180.39580.4017
04/13/20200.40160.40170.37950.3869
04/14/20200.38680.39560.38070.3876
04/15/20200.38780.39880.3790.3802
04/16/20200.38030.42030.36790.4113
04/17/20200.41130.41390.40250.4053
04/18/20200.40510.42950.40460.4218
04/19/20200.42180.42480.40430.4095
04/20/20200.40920.42450.39360.3977
04/21/20200.3970.40560.39240.3961
04/22/20200.39590.41910.39260.4136
04/23/20200.41370.43780.40940.4257
04/24/20200.42550.46410.42440.4506
04/25/20200.4510.48390.44330.4609
04/26/20200.46040.49830.45890.4932
04/27/20200.49350.4980.45080.4734
04/28/20200.47310.49570.45740.4874
04/29/20200.48750.52660.48180.517
04/30/20200.5170.53670.47160.4886
05/01/20200.48820.51550.48770.501
05/02/20200.50110.50880.49020.5066
05/03/20200.50660.51490.4770.4873
05/04/20200.48790.49030.44810.4804
05/05/20200.48030.48950.46880.4754
05/06/20200.47540.49030.45710.4589
05/07/20200.45860.48850.45430.4798
05/08/20200.47990.52870.47060.5155
05/09/20200.51590.53480.49090.4912
05/10/20200.49110.49180.4010.4637
05/11/20200.46370.47270.42240.4504
05/12/20200.45010.46680.44780.4638
05/13/20200.46360.47530.45730.4665
05/14/20200.46670.48140.45780.4772
05/15/20200.47720.48750.46220.4662
05/16/20200.46650.47520.46260.4686
05/17/20200.46820.48420.46660.47
05/18/20200.470.49230.46820.4823
05/19/20200.48260.48520.46790.4844
05/20/20200.48480.50780.47260.4917
05/21/20200.4920.49840.44960.463
05/22/20200.46330.5340.45530.5165
05/23/20200.51640.52250.49810.5001
05/24/20200.50010.51130.46550.466
05/25/20200.46630.49360.46210.4917
05/26/20200.49190.52980.47450.5082
05/27/20200.50810.51470.49680.5049
05/28/20200.50450.52720.49710.5211
05/29/20200.52110.53050.50820.5157
05/30/20200.51550.5710.50940.5639
05/31/20200.56390.58810.53920.5483
06/01/20200.54830.61510.54480.599
06/02/20200.59890.63460.54850.5985
06/03/20200.59850.6110.5840.6034
06/04/20200.60350.61340.57890.5985
06/05/20200.59840.60230.5690.5704
06/06/20200.57020.58380.5590.5775
06/07/20200.57720.58470.550.5729
06/08/20200.57320.57930.56560.5744
06/09/20200.57420.60840.56280.5982
06/10/20200.59820.61480.59050.6052
06/11/20200.60530.60750.52770.5372
06/12/20200.5370.56720.53130.5566
06/13/20200.55630.57960.550.574
06/14/20200.5740.5750.54270.5489
06/15/20200.5490.54930.5020.5395
06/16/20200.53950.56350.53470.562
06/17/20200.56260.57760.55230.5666
06/18/20200.56650.59480.56110.5785
06/19/20200.57860.58020.55820.5674
06/20/20200.56780.57240.54910.5662
06/21/20200.56630.59670.56550.5849
06/22/20200.5850.65540.58280.6455
06/23/20200.64550.67150.6260.6284
06/24/20200.62850.65670.59650.6077
06/25/20200.60760.64140.57640.6303
06/26/20200.63050.65360.60930.6423
06/27/20200.64180.64260.56880.5965
06/28/20200.59670.60960.5680.5945
06/29/20200.5950.60630.57680.599
06/30/20200.59940.60280.57150.5743
07/01/20200.57420.59020.55930.5828
07/02/20200.58220.590.53580.5596
07/03/20200.56040.57220.5510.555
07/04/20200.55420.58720.55330.5722
07/05/20200.57170.6170.5560.6147
07/06/20200.61480.62430.59930.6225
07/07/20200.62230.63250.59960.6137
07/08/20200.61390.65880.6060.6517
07/09/20200.65180.6650.610.6329
07/10/20200.63340.63360.6050.6186
07/11/20200.61860.69640.61860.6857
07/12/20200.68630.71050.64910.6743
07/13/20200.67430.720.66280.6764
07/14/20200.67690.79620.63380.762
07/15/20200.7620.78080.71470.7259
07/16/20200.72610.75070.65840.7373
07/17/20200.73810.77110.70280.7497
07/18/20200.74950.78370.72410.7608
07/19/20200.76120.80.72570.7515
07/20/20200.75130.75880.72080.7256
07/21/20200.72560.7420.70630.7328
07/22/20200.73310.74860.71840.7447
07/23/20200.74530.75130.71680.7226
07/24/20200.72210.72240.69350.6978
07/25/20200.69770.71820.69650.7144
07/26/20200.71460.73840.70020.7078
07/27/20200.70820.71260.6470.6862
07/28/20200.6860.71020.66590.6993
07/29/20200.69930.72450.68370.6877
07/30/20200.68760.70990.68080.7049
07/31/20200.70480.71570.69210.7147
08/01/20200.71430.76320.71250.7495
08/02/20200.74940.77730.61420.6881
08/03/20200.68810.71650.680.6983
08/04/20200.69820.71440.6860.7047
08/05/20200.7050.7290.69590.7113
08/06/20200.71080.72770.69330.7108
08/07/20200.71140.73470.67770.7003
08/08/20200.70030.7310.6930.7306
08/09/20200.73090.81940.71620.7974
08/10/20200.79740.870.78180.8574
08/11/20200.8570.86660.73110.758
08/12/20200.7580.83130.70860.8184
08/13/20200.81860.83230.7540.8071
08/14/20200.80710.84490.79640.8283
08/15/20200.82870.85180.80110.8304
08/16/20200.83050.90490.80420.8913
08/17/20200.89090.9450.880.8896
08/18/20200.88950.92990.81780.8428
08/19/20200.84280.86720.75660.7795
08/20/20200.77820.86210.77560.8548
08/21/20200.85511.00680.8320.8374
08/22/20200.83740.9220.79870.9178
08/23/20200.9180.93660.8460.8886
08/24/20200.88960.92180.86220.8905
08/25/20200.89080.89610.79010.8306
08/26/20200.83040.91630.81240.881
08/27/20200.88040.89230.80750.8413
08/28/20200.84220.8570.8240.8401
08/29/20200.83950.93460.82460.9135
08/30/20200.91350.96660.8710.891
08/31/20200.89040.9260.86810.8817
09/01/20200.88160.9210.87010.8845
09/02/20200.88410.90420.7510.807
09/03/20200.80730.81840.5450.6113
09/04/20200.61120.67930.55110.6465
09/05/20200.64690.69570.60050.6334
09/06/20200.63320.65930.59250.6433
09/07/20200.6430.66950.58090.6365
09/08/20200.63650.67630.61330.6756
09/09/20200.67480.69980.64810.6818
09/10/20200.68210.77290.66960.7663
09/11/20200.76690.87640.7240.8583
09/12/20200.85810.86320.78910.8097
09/13/20200.80870.80990.72610.7708
09/14/20200.77110.89290.74290.8556
09/15/20200.85520.880.78950.7947
09/16/20200.79460.89680.76230.8219
09/17/20200.82170.85550.7820.8318
09/18/20200.83180.85550.78830.8047
09/19/20200.80450.81880.75810.7687
09/20/20200.76810.78280.7010.713
09/21/20200.71250.72880.62550.6432
09/22/20200.64350.65760.61940.6473
09/23/20200.64750.65840.57650.5798
09/24/20200.58040.64380.5720.6365
09/25/20200.63630.66560.62240.6533
09/26/20200.65330.70430.64760.6883
09/27/20200.68880.69580.64580.6624
09/28/20200.66260.67620.63470.639
09/29/20200.63840.65060.61420.64
09/30/20200.640.64080.60980.6278
10/01/20200.62810.65340.60460.6185
10/02/20200.6180.6180.56610.5982
10/03/20200.59840.60840.58630.5919
10/04/20200.59240.60250.57620.5989
10/05/20200.59880.60680.58370.5983
10/06/20200.5990.60070.54870.5572
10/07/20200.55720.57090.53630.5659
10/08/20200.56590.58180.54020.578
10/09/20200.57780.59570.56590.5922
10/10/20200.59220.61450.58180.5858
10/11/20200.58580.59940.5790.5921
10/12/20200.5920.60.57410.5877
10/13/20200.58750.59150.57060.5798
10/14/20200.580.58730.56070.5702
10/15/20200.57020.57110.54860.5621
10/16/20200.56240.56960.53330.5472
10/17/20200.54810.56640.54110.5594
10/18/20200.55970.5660.55420.5562
10/19/20200.55630.57170.54760.5634
10/20/20200.56330.56560.51230.516
10/21/20200.51580.55720.51220.547
10/22/20200.54690.56750.54680.5537
10/23/20200.55360.55710.53060.5423
10/24/20200.54210.55370.53980.5485
10/25/20200.54850.55180.53250.5366
10/26/20200.53660.54410.50610.5149
10/27/20200.51470.52490.50070.5102
10/28/20200.51050.51340.46770.4753
10/29/20200.4750.48670.44190.4536
10/30/20200.45340.45640.4180.4461
10/31/20200.4460.46030.44130.4437
11/01/20200.44330.45480.43670.4547
11/02/20200.45480.46410.43180.4338
11/03/20200.43380.4370.40630.4242
11/04/20200.42430.4250.40330.4188
11/05/20200.41930.43980.41380.434
11/06/20200.4340.47570.43130.4741
11/07/20200.47450.49610.43440.4422
11/08/20200.44270.47370.43820.4708
11/09/20200.47090.480.45030.4689
11/10/20200.46890.48620.46490.4808
11/11/20200.48080.49580.47590.477
11/12/20200.4770.48960.46330.4655
11/13/20200.46540.49260.46430.4887
11/14/20200.48880.49790.46750.4771
11/15/20200.47740.48260.45270.463
11/16/20200.46290.48120.45830.4746
11/17/20200.47460.51680.47370.505
11/18/20200.5050.51020.4690.4898
11/19/20200.48950.49760.47380.4857
11/20/20200.48620.51450.48550.5094
11/21/20200.50940.58480.50740.5825
11/22/20200.58260.59210.52330.553
11/23/20200.55340.60970.53510.6084
11/24/20200.60850.6610.5760.6388
11/25/20200.63840.71220.60210.6992
11/26/20200.69890.73760.50960.5582
11/27/20200.55840.57580.51860.545
11/28/20200.54550.5850.52870.5633
11/29/20200.56290.57930.54970.5682
11/30/20200.56880.60440.55730.5979
12/01/20200.5980.61830.5370.5575
12/02/20200.55690.58530.55120.5768
12/03/20200.57680.59490.56150.5894
12/04/20200.58920.59630.53150.5367
12/05/20200.53640.55950.53090.5578
12/06/20200.55760.56330.53970.5554
12/07/20200.55540.55810.53620.5446
12/08/20200.54470.55030.49850.5055
12/09/20200.50530.50910.47440.506
12/10/20200.50630.50910.48450.4941
12/11/20200.4950.49610.47020.4789
12/12/20200.47870.50590.47770.5005
12/13/20200.50070.53250.49780.5182
12/14/20200.51790.51790.49820.5147
12/15/20200.51470.51880.49930.5108
12/16/20200.51090.53950.50240.5395
12/17/20200.53920.56330.52660.5338
12/18/20200.53420.5770.52310.5695
12/19/20200.570.58930.56040.5645
12/20/20200.56430.57720.53990.5505
12/21/20200.550.56880.51320.5192
12/22/20200.51880.52780.49080.5206
12/23/20200.52060.5250.34140.4086
12/24/20200.40840.46180.39570.4598
12/25/20200.46030.47550.44040.4524
12/26/20200.45250.46350.43590.4546
12/27/20200.45480.47570.42970.4498
12/28/20200.45020.48220.44640.4639
12/29/20200.46390.47350.42770.4548
12/30/20200.45520.47180.43470.4449
12/31/20200.4450.45120.42640.4413