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
—
0.04567 $
+0.000510 (%+1.13)
Day Low₺0.04476
Day High₺0.0462
Bid0.04567
Ask0.04569

Market Data

Spot Rate
B:0.04567
A:0.04569
Circulating Supply
800,000,000
Market Cap
$36.47M
Overview
Technicals
Comments
Archive

ONTUSDT: Ontology Tether Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.0484
CLOSE 1.049

Low

LOW 0.42

High

HIGH 2.9583
DATEOPENHIGHLOWCLOSE
01/01/20210.44160.4660.43450.4491
01/02/20210.44940.49120.44210.4653
01/03/20210.46540.50830.45760.503
01/04/20210.50280.5440.420.4945
01/05/20210.49470.51410.46440.509
01/06/20210.5090.60.49820.5808
01/07/20210.5810.61070.5320.5591
01/08/20210.55870.58130.51070.5563
01/09/20210.55580.64640.53880.634
01/10/20210.63460.6850.54850.6536
01/11/20210.65360.65850.47350.5487
01/12/20210.54860.57390.52090.5345
01/13/20210.53440.58220.52090.5758
01/14/20210.5760.59430.54820.5816
01/15/20210.58210.6580.570.6355
01/16/20210.63590.69470.62690.6541
01/17/20210.65390.68460.61010.6727
01/18/20210.67190.72940.63340.712
01/19/20210.7120.71350.6550.6608
01/20/20210.66010.66930.59090.6368
01/21/20210.63680.63940.54060.5466
01/22/20210.54730.59380.510.57
01/23/20210.57010.6260.56310.602
01/24/20210.60180.63650.58730.6109
01/25/20210.61110.62650.59030.5908
01/26/20210.59080.60780.56330.5811
01/27/20210.5810.58180.52190.5367
01/28/20210.53640.57470.52980.5608
01/29/20210.56050.64220.55140.5778
01/30/20210.57770.60410.56510.5887
01/31/20210.58880.60660.55950.5792
02/01/20210.57910.59920.56170.5896
02/02/20210.58990.6290.58030.621
02/03/20210.62080.640.60170.631
02/04/20210.63070.63540.58310.6059
02/05/20210.60610.68180.60140.6741
02/06/20210.67380.68720.63360.6608
02/07/20210.66080.69650.62010.6935
02/08/20210.69340.7970.6620.77
02/09/20210.770.850.75320.8415
02/10/20210.84190.9750.76150.9076
02/11/20210.90791.10.87921.037
02/12/20211.03641.1651.011.0895
02/13/20211.08951.35681.08931.2932
02/14/20211.29311.36671.12681.1637
02/15/20211.16351.280.88511.1555
02/16/20211.15561.2551.07051.1238
02/17/20211.12391.1991.03991.1547
02/18/20211.15621.2851.13051.2285
02/19/20211.22951.3041.16111.2632
02/20/20211.26331.4321.121.231
02/21/20211.2311.59391.19061.4137
02/22/20211.41481.4260.981.1928
02/23/20211.1931.20280.8080.9819
02/24/20210.98221.0920.92281.0038
02/25/20211.0041.06070.93220.9389
02/26/20210.93850.95390.83620.8969
02/27/20210.89770.97720.88560.915
02/28/20210.91440.92450.780.8473
03/01/20210.8470.92840.83820.9163
03/02/20210.91640.94560.86270.9212
03/03/20210.92091.0450.90521.0305
03/04/20211.03061.06980.93120.9637
03/05/20210.96421.02050.89071.012
03/06/20211.0121.090.98291.0387
03/07/20211.03871.05751.00521.0489
03/08/20211.04921.13581.00431.1332
03/09/20211.1331.241.09261.2132
03/10/20211.21311.21641.09821.1403
03/11/20211.1411.1881.05651.1317
03/12/20211.13211.13661.031.0677
03/13/20211.06821.14971.01371.1342
03/14/20211.13421.16421.05861.0655
03/15/20211.06591.290.98221.1384
03/16/20211.13821.25341.0781.1775
03/17/20211.17831.26211.1351.2581
03/18/20211.25821.27181.17751.1845
03/19/20211.18471.2361.15111.1945
03/20/20211.19451.28631.19011.1999
03/21/20211.19991.22091.13851.1835
03/22/20211.18281.33741.1541.2006
03/23/20211.20071.3791.141.3469
03/24/20211.34741.45931.1651.2117
03/25/20211.21041.25871.11821.1624
03/26/20211.16091.29761.15721.2845
03/27/20211.28481.41351.28481.374
03/28/20211.3741.70921.37081.5167
03/29/20211.51631.69681.45651.6797
03/30/20211.68071.68991.58211.645
03/31/20211.64431.7541.461.7339
04/01/20211.73361.92721.7111.7178
04/02/20211.71841.8581.70411.7758
04/03/20211.77581.87971.54281.5892
04/04/20211.58921.75451.55291.7536
04/05/20211.75362.08391.67571.9641
04/06/20211.96432.09411.7751.9191
04/07/20211.91782.18251.68881.7571
04/08/20211.75841.95591.7261.9432
04/09/20211.94322.09761.87442.0021
04/10/20212.00132.08521.88361.9817
04/11/20211.98052.051.90851.9709
04/12/20211.97141.97461.80541.8651
04/13/20211.86491.94361.77861.9314
04/14/20211.93142.03221.81011.9029
04/15/20211.90282.07611.87662.0493
04/16/20212.04992.421.96542.3388
04/17/20212.33882.59062.21752.2737
04/18/20212.27372.36971.49792.3697
04/19/20212.36932.54982.01832.1186
04/20/20212.11952.351.88362.0991
04/21/20212.09912.15971.771.8742
04/22/20211.87411.981.621.6491
04/23/20211.651.71181.24011.5189
04/24/20211.51831.52991.33331.3437
04/25/20211.34471.49091.24371.3391
04/26/20211.33911.58171.31951.5762
04/27/20211.57731.76851.56041.7558
04/28/20211.75591.81071.5741.7057
04/29/20211.70611.74491.60161.6815
04/30/20211.68141.84881.6661.8373
05/01/20211.83731.86321.75251.803
05/02/20211.8031.88741.7261.8819
05/03/20211.88192.06271.86121.9354
05/04/20211.93511.93741.69011.7593
05/05/20211.762.171.74552.1424
05/06/20212.14392.82872.0572.67
05/07/20212.672.95832.3052.4568
05/08/20212.45832.61952.312.4528
05/09/20212.4532.7982.36112.6934
05/10/20212.69292.7382.10262.318
05/11/20212.31762.5652.22.5568
05/12/20212.55872.672.042.0971
05/13/20212.09712.28931.91272.1275
05/14/20212.12642.26642.09052.1795
05/15/20212.17962.20131.9571.9754
05/16/20211.97532.1891.85661.978
05/17/20211.97791.97981.69181.815
05/18/20211.81481.95411.78831.8707
05/19/20211.87221.90420.7651.1288
05/20/20211.12681.820.99061.6427
05/21/20211.64281.69961.06291.2773
05/22/20211.27511.28551.07711.1244
05/23/20211.12521.20940.73730.9174
05/24/20210.91721.150.8741.1379
05/25/20211.13951.23361.02281.1588
05/26/20211.15761.32881.1221.3034
05/27/20211.30391.31871.14571.2378
05/28/20211.23871.27361.02561.0874
05/29/20211.08771.13240.95981.0248
05/30/20211.02511.10380.95641.055
05/31/20211.05491.15090.99771.1439
06/01/20211.14371.1561.06931.1142
06/02/20211.11411.1981.0871.1757
06/03/20211.17561.26581.15661.2259
06/04/20211.22631.23561.06061.1125
06/05/20211.11271.15831.02771.06
06/06/20211.05971.14561.04811.1057
06/07/20211.1061.12970.97710.9891
06/08/20210.98911.00520.8660.9635
06/09/20210.96381.01160.91481.0116
06/10/20211.01181.05210.95590.9709
06/11/20210.97130.99750.90920.927
06/12/20210.92660.92660.85030.8992
06/13/20210.89920.95710.86210.9511
06/14/20210.95050.97410.92220.9641
06/15/20210.96450.98880.9290.9624
06/16/20210.96230.96450.89670.9165
06/17/20210.91570.9560.88980.9082
06/18/20210.90870.9090.81810.8492
06/19/20210.84920.87420.83230.8346
06/20/20210.83460.84620.77290.8325
06/21/20210.83230.83840.61910.6215
06/22/20210.62150.66690.50880.5813
06/23/20210.58250.6540.55540.6275
06/24/20210.62730.67230.60090.66
06/25/20210.66060.67560.58580.5981
06/26/20210.5980.62850.56870.612
06/27/20210.61250.6310.59040.6298
06/28/20210.62990.65910.62450.6576
06/29/20210.65710.73090.65410.7183
06/30/20210.71860.76430.68070.7495
07/01/20210.74920.74980.68210.7018
07/02/20210.70160.71540.66770.7089
07/03/20210.70920.72450.690.7132
07/04/20210.71340.73870.6930.7206
07/05/20210.72090.72420.67950.7149
07/06/20210.7150.74260.70920.7297
07/07/20210.72970.78640.72550.7668
07/08/20210.76680.76710.68330.7025
07/09/20210.7020.710.66280.6995
07/10/20210.69960.71420.67050.6881
07/11/20210.68810.71580.67460.7031
07/12/20210.70320.7220.67520.6922
07/13/20210.69210.72080.67520.7143
07/14/20210.71450.71570.6460.6909
07/15/20210.69090.7010.64220.6536
07/16/20210.65370.66690.61460.6227
07/17/20210.62270.64650.61050.634
07/18/20210.63420.66550.62080.6611
07/19/20210.66110.66670.59380.6055
07/20/20210.60540.61680.54750.5684
07/21/20210.56860.62080.55190.6127
07/22/20210.61270.63170.59690.6268
07/23/20210.62650.64580.61240.6447
07/24/20210.64490.67490.63830.6589
07/25/20210.65910.67490.6390.6699
07/26/20210.66980.73650.66530.6763
07/27/20210.67640.70630.65720.7047
07/28/20210.7050.71710.68580.7072
07/29/20210.70710.75150.69050.7457
07/30/20210.74560.87880.74520.8147
07/31/20210.81460.86690.78750.8577
08/01/20210.8580.86850.78570.7994
08/02/20210.79950.82940.78490.8183
08/03/20210.81830.82450.7730.8212
08/04/20210.82160.93050.78880.8502
08/05/20210.84970.85510.8050.8545
08/06/20210.85450.89660.82970.8824
08/07/20210.88260.93990.86820.9176
08/08/20210.91910.93880.84740.8723
08/09/20210.87260.95110.86060.917
08/10/20210.91710.94740.89620.936
08/11/20210.93651.06080.93651.0174
08/12/20211.0171.05660.920.9701
08/13/20210.97031.0670.95271.0663
08/14/20211.06631.0971.02111.0845
08/15/20211.08431.141.01871.1328
08/16/20211.13231.16051.05211.079
08/17/20211.07961.10990.99491.0055
08/18/20211.00531.02830.94210.9861
08/19/20210.98631.05520.96461.0529
08/20/20211.0531.08891.03561.0886
08/21/20211.08861.09751.04241.0712
08/22/20211.07171.14411.06231.1339
08/23/20211.13391.19781.12591.1692
08/24/20211.16881.28541.071.0971
08/25/20211.09671.1371.03251.1355
08/26/20211.13531.150511.0372
08/27/20211.03661.09290.98931.0922
08/28/20211.09231.1171.06121.0956
08/29/20211.09561.1141.05171.0754
08/30/20211.07541.07641.0081.0246
08/31/20211.02451.0731.01431.0419
09/01/20211.04221.11141.01961.1107
09/02/20211.11071.18341.09331.1649
09/03/20211.16511.1891.12091.1878
09/04/20211.18791.23721.17311.2303
09/05/20211.23071.32691.21211.3252
09/06/20211.32511.32811.24281.2916
09/07/20211.2911.2950.83010.9938
09/08/20210.99411.00690.88060.9973
09/09/20210.99671.04610.96811.031
09/10/20211.03091.07830.92330.9543
09/11/20210.95411.00450.93920.9857
09/12/20210.98541.0320.95651.0118
09/13/20211.01221.02110.90270.959
09/14/20210.9591.02910.9481.0165
09/15/20211.01651.060.98921.0528
09/16/20211.05251.05670.98251.014
09/17/20211.01411.02950.9671.0008
09/18/20210.99981.03830.97731.0112
09/19/20211.01131.01290.95950.9768
09/20/20210.97660.97770.81550.8404
09/21/20210.84050.870.75830.7815
09/22/20210.78180.87930.75860.8771
09/23/20210.87670.90330.85090.8986
09/24/20210.89810.920.760.8236
09/25/20210.82350.83420.79020.8081
09/26/20210.8080.80910.73080.7856
09/27/20210.78530.80870.74570.7471
09/28/20210.74720.75860.71020.7137
09/29/20210.71360.75470.70860.7305
09/30/20210.73030.77890.72720.7776
10/01/20210.77770.85230.77180.8463
10/02/20210.84660.86670.82810.8449
10/03/20210.84470.9310.82660.9039
10/04/20210.90450.90470.82640.8665
10/05/20210.86660.93280.85960.9166
10/06/20210.9170.960.86620.9288
10/07/20210.9290.98490.91950.9422
10/08/20210.94261.14670.93071.1232
10/09/20211.12421.1281.00341.0228
10/10/20211.02261.050.95310.9648
10/11/20210.96471.04570.92870.9531
10/12/20210.95320.95330.88290.9264
10/13/20210.9260.98780.89810.9758
10/14/20210.97611.00990.9550.9643
10/15/20210.96440.96610.90320.9457
10/16/20210.94540.98580.94290.9617
10/17/20210.96160.98890.9050.9382
10/18/20210.93860.94610.89670.9179
10/19/20210.91770.93560.9030.9217
10/20/20210.92140.96930.90850.9656
10/21/20210.96531.01270.94070.986
10/22/20210.98671.01960.95760.98
10/23/20210.980.98020.9430.96
10/24/20210.96020.96680.91810.9459
10/25/20210.9460.97850.93850.9717
10/26/20210.97190.99790.95450.9723
10/27/20210.97240.98260.780.853
10/28/20210.85270.89580.83910.8911
10/29/20210.89130.93560.87920.928
10/30/20210.92831.03470.89690.9943
10/31/20210.99511.12460.98011.0442
11/01/20211.04451.130.95011.0276
11/02/20211.02761.05791.00491.0417
11/03/20211.04181.121.00251.0725
11/04/20211.07251.13251.021.1242
11/05/20211.12421.16941.09121.1266
11/06/20211.12671.13681.03611.0667
11/07/20211.06681.09061.0481.0633
11/08/20211.06331.08441.0321.0834
11/09/20211.08341.2341.07651.1931
11/10/20211.19311.19580.98391.068
11/11/20211.06781.08981.0421.0636
11/12/20211.06351.07261.00461.0437
11/13/20211.04321.09611.03281.0743
11/14/20211.07431.11871.07421.1121
11/15/20211.11231.11631.04141.0615
11/16/20211.06161.06190.91950.988
11/17/20210.98861.00960.95561.0065
11/18/20211.00651.02530.90130.922
11/19/20210.92170.99650.89950.9706
11/20/20210.97070.99440.94830.9863
11/21/20210.98641.01710.97950.9826
11/22/20210.98261.01960.93150.9446
11/23/20210.94471.00330.93561
11/24/20210.99971.00910.93430.9546
11/25/20210.95441.0220.94361.0174
11/26/20211.01791.05360.90820.9694
11/27/20210.96931.09550.96281.0427
11/28/20211.04271.04480.92380.9912
11/29/20210.99141.04850.97391.0472
11/30/20211.04721.0480.97790.981
12/01/20210.98120.99920.95880.974
12/02/20210.97361.02280.93341.0033
12/03/20211.00331.0960.91330.9487
12/04/20210.94810.94880.60350.7922
12/05/20210.79220.80690.70250.7326
12/06/20210.7330.76260.66110.7576
12/07/20210.75770.7970.7420.7615
12/08/20210.76130.81570.74850.807
12/09/20210.80720.80970.71280.7155
12/10/20210.71460.74380.68390.6876
12/11/20210.68790.7440.67770.7367
12/12/20210.73640.73770.7060.7257
12/13/20210.72570.73030.64880.6536
12/14/20210.65390.68360.64240.6764
12/15/20210.67610.70910.64070.6975
12/16/20210.69780.71310.67260.6735
12/17/20210.6740.69340.65090.6721
12/18/20210.67120.69430.66230.6804
12/19/20210.68050.7020.67280.6906
12/20/20210.69050.70390.64940.6731
12/21/20210.67340.70830.66540.7002
12/22/20210.70020.72650.69550.7107
12/23/20210.71070.75050.70030.7476
12/24/20210.74760.76450.72770.7392
12/25/20210.73930.74880.73150.7425
12/26/20210.74250.75020.71920.748
12/27/20210.74820.78090.74370.7544
12/28/20210.75440.75460.68270.69
12/29/20210.690.69610.65170.6573
12/30/20210.65720.6810.64370.6689
12/31/20210.66870.68940.64080.6568