Identifier on Kucoin: OAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0902 USDT |
2,326,187.4039 |
0.0866 USDT |
0.0779 USDT |
0.0986 USDT |
0.0915 USDT |
| 2023-04-02 |
0.0853 USDT |
935,784.3509 |
0.0831 USDT |
0.0820 USDT |
0.0880 USDT |
0.0874 USDT |
| 2023-04-01 |
0.0828 USDT |
1,489,793.2279 |
0.0857 USDT |
0.0817 USDT |
0.0858 USDT |
0.0834 USDT |
| 2023-03-31 |
0.0846 USDT |
1,102,814.7806 |
0.0819 USDT |
0.0806 USDT |
0.0873 USDT |
0.0866 USDT |
| 2023-03-30 |
0.0831 USDT |
1,959,530.4501 |
0.0846 USDT |
0.0788 USDT |
0.0855 USDT |
0.0820 USDT |
| 2023-03-29 |
0.0835 USDT |
1,679,740.6944 |
0.0762 USDT |
0.0761 USDT |
0.0873 USDT |
0.0851 USDT |
| 2023-03-28 |
0.0781 USDT |
1,169,291.2937 |
0.0723 USDT |
0.0723 USDT |
0.0814 USDT |
0.0793 USDT |
| 2023-03-27 |
0.0733 USDT |
421,272.6430 |
0.0757 USDT |
0.0719 USDT |
0.0769 USDT |
0.0719 USDT |
| 2023-03-26 |
0.0759 USDT |
796,199.8086 |
0.0732 USDT |
0.0729 USDT |
0.0805 USDT |
0.0754 USDT |
| 2023-03-25 |
0.0734 USDT |
699,083.4975 |
0.0782 USDT |
0.0701 USDT |
0.0795 USDT |
0.0725 USDT |
| 2023-03-24 |
0.0766 USDT |
572,138.6057 |
0.0789 USDT |
0.0736 USDT |
0.0789 USDT |
0.0780 USDT |
| 2023-03-23 |
0.0789 USDT |
1,392,795.0441 |
0.0790 USDT |
0.0773 USDT |
0.0817 USDT |
0.0805 USDT |
| 2023-03-22 |
0.0815 USDT |
830,256.9578 |
0.0861 USDT |
0.0784 USDT |
0.0861 USDT |
0.0793 USDT |
| 2023-03-21 |
0.0876 USDT |
502,017.4380 |
0.0863 USDT |
0.0852 USDT |
0.0904 USDT |
0.0861 USDT |
| 2023-03-20 |
0.0892 USDT |
1,221,666.3753 |
0.0894 USDT |
0.0859 USDT |
0.0918 USDT |
0.0873 USDT |
| 2023-03-19 |
0.0886 USDT |
1,111,443.5780 |
0.0885 USDT |
0.0877 USDT |
0.0913 USDT |
0.0902 USDT |
| 2023-03-18 |
0.0876 USDT |
1,723,914.9469 |
0.0863 USDT |
0.0863 USDT |
0.0906 USDT |
0.0898 USDT |
| 2023-03-17 |
0.0860 USDT |
1,133,521.2554 |
0.0847 USDT |
0.0839 USDT |
0.0880 USDT |
0.0864 USDT |
| 2023-03-16 |
0.0916 USDT |
5,904,994.8739 |
0.0846 USDT |
0.0823 USDT |
0.1054 USDT |
0.0829 USDT |
| 2023-03-15 |
0.0895 USDT |
2,575,251.3114 |
0.0841 USDT |
0.0821 USDT |
0.0952 USDT |
0.0854 USDT |
| 2023-03-14 |
0.0836 USDT |
2,089,788.6002 |
0.0842 USDT |
0.0787 USDT |
0.0893 USDT |
0.0851 USDT |
| 2023-03-13 |
0.0820 USDT |
1,984,531.1565 |
0.0763 USDT |
0.0754 USDT |
0.0890 USDT |
0.0845 USDT |
| 2023-03-12 |
0.0742 USDT |
1,419,871.5418 |
0.0713 USDT |
0.0706 USDT |
0.0765 USDT |
0.0763 USDT |
| 2023-03-11 |
0.0721 USDT |
2,153,847.8226 |
0.0776 USDT |
0.0681 USDT |
0.0776 USDT |
0.0720 USDT |
| 2023-03-10 |
0.0716 USDT |
1,052,071.8193 |
0.0804 USDT |
0.0670 USDT |
0.0807 USDT |
0.0715 USDT |
| 2023-03-09 |
0.0791 USDT |
424,252.9233 |
0.0830 USDT |
0.0750 USDT |
0.0837 USDT |
0.0764 USDT |
| 2023-03-08 |
0.0829 USDT |
340,136.0484 |
0.0842 USDT |
0.0811 USDT |
0.0860 USDT |
0.0811 USDT |
| 2023-03-07 |
0.0847 USDT |
461,023.0452 |
0.0846 USDT |
0.0820 USDT |
0.0873 USDT |
0.0833 USDT |
| 2023-03-06 |
0.0852 USDT |
245,860.1258 |
0.0849 USDT |
0.0820 USDT |
0.0877 USDT |
0.0862 USDT |
| 2023-03-05 |
0.0838 USDT |
223,850.3100 |
0.0855 USDT |
0.0815 USDT |
0.0865 USDT |
0.0830 USDT |
| 2023-03-04 |
0.0837 USDT |
421,734.1981 |
0.0890 USDT |
0.0795 USDT |
0.0890 USDT |
0.0807 USDT |
| 2023-03-03 |
0.0830 USDT |
649,230.0421 |
0.0937 USDT |
0.0790 USDT |
0.0937 USDT |
0.0818 USDT |
| 2023-03-02 |
0.0931 USDT |
956,033.6949 |
0.0979 USDT |
0.0844 USDT |
0.0981 USDT |
0.0855 USDT |
| 2023-03-01 |
0.0965 USDT |
776,710.4947 |
0.0990 USDT |
0.0931 USDT |
0.0996 USDT |
0.0954 USDT |
| 2023-02-28 |
0.0973 USDT |
1,037,860.6462 |
0.1012 USDT |
0.0943 USDT |
0.1017 USDT |
0.0963 USDT |
| 2023-02-27 |
0.1011 USDT |
327,746.0677 |
0.0998 USDT |
0.0987 USDT |
0.1027 USDT |
0.1006 USDT |
| 2023-02-26 |
0.0993 USDT |
661,516.0944 |
0.1011 USDT |
0.0952 USDT |
0.1034 USDT |
0.0999 USDT |
| 2023-02-25 |
0.1012 USDT |
1,182,829.6863 |
0.1120 USDT |
0.0945 USDT |
0.1133 USDT |
0.0954 USDT |
| 2023-02-24 |
0.1097 USDT |
869,906.8994 |
0.1156 USDT |
0.1036 USDT |
0.1174 USDT |
0.1049 USDT |
| 2023-02-23 |
0.1148 USDT |
548,879.7573 |
0.1128 USDT |
0.1100 USDT |
0.1220 USDT |
0.1135 USDT |
| 2023-02-22 |
0.1109 USDT |
551,204.6247 |
0.1135 USDT |
0.1072 USDT |
0.1163 USDT |
0.1126 USDT |
| 2023-02-21 |
0.1103 USDT |
961,679.2790 |
0.1188 USDT |
0.1062 USDT |
0.1195 USDT |
0.1099 USDT |
| 2023-02-20 |
0.1208 USDT |
834,469.3614 |
0.1135 USDT |
0.1110 USDT |
0.1295 USDT |
0.1205 USDT |
| 2023-02-19 |
0.1152 USDT |
1,454,939.3620 |
0.1223 USDT |
0.1074 USDT |
0.1224 USDT |
0.1102 USDT |
| 2023-02-18 |
0.1227 USDT |
912,638.5414 |
0.1257 USDT |
0.1151 USDT |
0.1300 USDT |
0.1214 USDT |
| 2023-02-17 |
0.1140 USDT |
1,847,001.8388 |
0.1066 USDT |
0.1064 USDT |
0.1249 USDT |
0.1212 USDT |
| 2023-02-16 |
0.1035 USDT |
2,124,004.8733 |
0.0933 USDT |
0.0922 USDT |
0.1110 USDT |
0.1066 USDT |
| 2023-02-15 |
0.0928 USDT |
1,015,087.5381 |
0.0911 USDT |
0.0901 USDT |
0.0998 USDT |
0.0940 USDT |
| 2023-02-14 |
0.0914 USDT |
532,494.5890 |
0.0900 USDT |
0.0889 USDT |
0.0935 USDT |
0.0915 USDT |
| 2023-02-13 |
0.0894 USDT |
1,287,142.9804 |
0.0889 USDT |
0.0813 USDT |
0.0936 USDT |
0.0900 USDT |