Identifier on Kucoin: OAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0339 USDT |
174,564.4375 |
0.0322 USDT |
0.0322 USDT |
0.0350 USDT |
0.0342 USDT |
| 2024-10-03 |
0.0340 USDT |
2,240,246.7436 |
0.0347 USDT |
0.0322 USDT |
0.0350 USDT |
0.0323 USDT |
| 2024-10-02 |
0.0362 USDT |
1,903,342.3708 |
0.0360 USDT |
0.0352 USDT |
0.0369 USDT |
0.0362 USDT |
| 2024-10-01 |
0.0385 USDT |
1,983,363.3502 |
0.0385 USDT |
0.0375 USDT |
0.0412 USDT |
0.0376 USDT |
| 2024-09-30 |
0.0385 USDT |
775,816.3103 |
0.0394 USDT |
0.0378 USDT |
0.0395 USDT |
0.0382 USDT |
| 2024-09-29 |
0.0397 USDT |
69,537.7657 |
0.0396 USDT |
0.0391 USDT |
0.0429 USDT |
0.0400 USDT |
| 2024-09-28 |
0.0399 USDT |
75,874.0923 |
0.0405 USDT |
0.0392 USDT |
0.0436 USDT |
0.0400 USDT |
| 2024-09-27 |
0.0407 USDT |
166,134.6300 |
0.0402 USDT |
0.0398 USDT |
0.0416 USDT |
0.0403 USDT |
| 2024-09-26 |
0.0398 USDT |
44,305.9485 |
0.0396 USDT |
0.0392 USDT |
0.0405 USDT |
0.0399 USDT |
| 2024-09-25 |
0.0400 USDT |
226,117.2674 |
0.0394 USDT |
0.0384 USDT |
0.0428 USDT |
0.0399 USDT |
| 2024-09-24 |
0.0386 USDT |
2,518,275.1729 |
0.0388 USDT |
0.0379 USDT |
0.0400 USDT |
0.0390 USDT |
| 2024-09-23 |
0.0386 USDT |
3,648,276.5136 |
0.0383 USDT |
0.0351 USDT |
0.0396 USDT |
0.0387 USDT |
| 2024-09-22 |
0.0389 USDT |
1,991,030.1201 |
0.0396 USDT |
0.0381 USDT |
0.0410 USDT |
0.0383 USDT |
| 2024-09-21 |
0.0394 USDT |
2,420,741.3355 |
0.0396 USDT |
0.0387 USDT |
0.0406 USDT |
0.0395 USDT |
| 2024-09-20 |
0.0400 USDT |
1,852,393.5649 |
0.0401 USDT |
0.0394 USDT |
0.0419 USDT |
0.0396 USDT |
| 2024-09-19 |
0.0397 USDT |
168,551.1909 |
0.0392 USDT |
0.0387 USDT |
0.0409 USDT |
0.0394 USDT |
| 2024-09-18 |
0.0373 USDT |
95,257.5885 |
0.0380 USDT |
0.0366 USDT |
0.0388 USDT |
0.0384 USDT |
| 2024-09-17 |
0.0386 USDT |
67,824.4936 |
0.0374 USDT |
0.0370 USDT |
0.0405 USDT |
0.0387 USDT |
| 2024-09-16 |
0.0375 USDT |
343,576.1767 |
0.0384 USDT |
0.0342 USDT |
0.0420 USDT |
0.0373 USDT |
| 2024-09-15 |
0.0400 USDT |
163,506.5172 |
0.0401 USDT |
0.0392 USDT |
0.0405 USDT |
0.0394 USDT |
| 2024-09-14 |
0.0403 USDT |
102,193.4097 |
0.0409 USDT |
0.0392 USDT |
0.0415 USDT |
0.0411 USDT |
| 2024-09-13 |
0.0402 USDT |
51,941.9562 |
0.0406 USDT |
0.0394 USDT |
0.0411 USDT |
0.0401 USDT |
| 2024-09-12 |
0.0412 USDT |
53,406.2788 |
0.0423 USDT |
0.0403 USDT |
0.0423 USDT |
0.0413 USDT |
| 2024-09-11 |
0.0426 USDT |
2,759,099.7760 |
0.0448 USDT |
0.0415 USDT |
0.0448 USDT |
0.0427 USDT |
| 2024-09-10 |
0.0442 USDT |
3,220,650.4551 |
0.0475 USDT |
0.0424 USDT |
0.0493 USDT |
0.0437 USDT |
| 2024-09-09 |
0.0418 USDT |
3,134,726.3520 |
0.0427 USDT |
0.0405 USDT |
0.0456 USDT |
0.0417 USDT |
| 2024-09-08 |
0.0412 USDT |
952,982.6031 |
0.0404 USDT |
0.0404 USDT |
0.0428 USDT |
0.0419 USDT |
| 2024-09-07 |
0.0415 USDT |
47,150.2114 |
0.0405 USDT |
0.0404 USDT |
0.0423 USDT |
0.0412 USDT |
| 2024-09-06 |
0.0424 USDT |
171,244.8318 |
0.0421 USDT |
0.0404 USDT |
0.0454 USDT |
0.0407 USDT |
| 2024-09-05 |
0.0405 USDT |
1,005,963.6381 |
0.0414 USDT |
0.0392 USDT |
0.0426 USDT |
0.0405 USDT |
| 2024-09-04 |
0.0419 USDT |
3,030,127.0923 |
0.0409 USDT |
0.0403 USDT |
0.0442 USDT |
0.0413 USDT |
| 2024-09-03 |
0.0435 USDT |
2,688,753.2157 |
0.0452 USDT |
0.0413 USDT |
0.0468 USDT |
0.0420 USDT |
| 2024-09-02 |
0.0444 USDT |
3,729,220.3093 |
0.0368 USDT |
0.0368 USDT |
0.0508 USDT |
0.0469 USDT |
| 2024-09-01 |
0.0391 USDT |
2,237,554.4971 |
0.0413 USDT |
0.0378 USDT |
0.0414 USDT |
0.0384 USDT |
| 2024-08-31 |
0.0428 USDT |
1,312,970.5526 |
0.0437 USDT |
0.0408 USDT |
0.0458 USDT |
0.0409 USDT |
| 2024-08-30 |
0.0480 USDT |
1,665,415.9007 |
0.0470 USDT |
0.0422 USDT |
0.0531 USDT |
0.0437 USDT |
| 2024-08-29 |
0.0452 USDT |
3,563,123.0452 |
0.0365 USDT |
0.0363 USDT |
0.0505 USDT |
0.0484 USDT |
| 2024-08-28 |
0.0391 USDT |
1,382,650.4402 |
0.0379 USDT |
0.0366 USDT |
0.0428 USDT |
0.0372 USDT |
| 2024-08-27 |
0.0417 USDT |
4,787,728.2868 |
0.0347 USDT |
0.0344 USDT |
0.0498 USDT |
0.0386 USDT |
| 2024-08-26 |
0.0352 USDT |
424,597.4928 |
0.0351 USDT |
0.0342 USDT |
0.0359 USDT |
0.0348 USDT |
| 2024-08-25 |
0.0347 USDT |
364,087.8945 |
0.0352 USDT |
0.0342 USDT |
0.0363 USDT |
0.0357 USDT |
| 2024-08-24 |
0.0349 USDT |
204,716.2668 |
0.0339 USDT |
0.0336 USDT |
0.0370 USDT |
0.0354 USDT |
| 2024-08-23 |
0.0324 USDT |
249,383.4605 |
0.0313 USDT |
0.0311 USDT |
0.0336 USDT |
0.0334 USDT |
| 2024-08-22 |
0.0312 USDT |
588,191.2264 |
0.0308 USDT |
0.0305 USDT |
0.0316 USDT |
0.0313 USDT |
| 2024-08-21 |
0.0303 USDT |
214,608.7182 |
0.0301 USDT |
0.0299 USDT |
0.0307 USDT |
0.0306 USDT |
| 2024-08-20 |
0.0303 USDT |
205,051.8892 |
0.0300 USDT |
0.0298 USDT |
0.0307 USDT |
0.0301 USDT |
| 2024-08-19 |
0.0299 USDT |
246,041.3581 |
0.0308 USDT |
0.0294 USDT |
0.0314 USDT |
0.0295 USDT |
| 2024-08-18 |
0.0296 USDT |
499,191.8180 |
0.0291 USDT |
0.0291 USDT |
0.0308 USDT |
0.0307 USDT |
| 2024-08-17 |
0.0295 USDT |
663,265.7929 |
0.0296 USDT |
0.0290 USDT |
0.0301 USDT |
0.0292 USDT |
| 2024-08-16 |
0.0295 USDT |
196,645.7792 |
0.0292 USDT |
0.0292 USDT |
0.0298 USDT |
0.0296 USDT |