Identifier on Kucoin: OAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.1125 USDT |
460,414.2257 |
0.1087 USDT |
0.1084 USDT |
0.1185 USDT |
0.1158 USDT |
| 2024-01-05 |
0.1144 USDT |
506,619.3081 |
0.1148 USDT |
0.1076 USDT |
0.1243 USDT |
0.1086 USDT |
| 2024-01-04 |
0.1082 USDT |
455,394.9376 |
0.1080 USDT |
0.1048 USDT |
0.1125 USDT |
0.1102 USDT |
| 2024-01-03 |
0.1045 USDT |
1,000,012.1410 |
0.0997 USDT |
0.0955 USDT |
0.1100 USDT |
0.1070 USDT |
| 2024-01-02 |
0.0980 USDT |
346,059.6323 |
0.0963 USDT |
0.0955 USDT |
0.1017 USDT |
0.1004 USDT |
| 2024-01-01 |
0.0949 USDT |
79,898.9761 |
0.0955 USDT |
0.0933 USDT |
0.0970 USDT |
0.0963 USDT |
| 2023-12-31 |
0.0953 USDT |
171,779.4570 |
0.0944 USDT |
0.0939 USDT |
0.0970 USDT |
0.0954 USDT |
| 2023-12-30 |
0.0923 USDT |
219,881.6927 |
0.0924 USDT |
0.0894 USDT |
0.0965 USDT |
0.0952 USDT |
| 2023-12-29 |
0.0946 USDT |
186,506.7675 |
0.0955 USDT |
0.0922 USDT |
0.0978 USDT |
0.0926 USDT |
| 2023-12-28 |
0.0996 USDT |
200,624.1358 |
0.0987 USDT |
0.0958 USDT |
0.1044 USDT |
0.0963 USDT |
| 2023-12-27 |
0.0984 USDT |
354,579.7528 |
0.0905 USDT |
0.0905 USDT |
0.1031 USDT |
0.0971 USDT |
| 2023-12-26 |
0.0916 USDT |
416,257.8271 |
0.0901 USDT |
0.0893 USDT |
0.0955 USDT |
0.0905 USDT |
| 2023-12-25 |
0.0880 USDT |
238,339.4391 |
0.0870 USDT |
0.0858 USDT |
0.0902 USDT |
0.0902 USDT |
| 2023-12-24 |
0.0877 USDT |
320,470.5789 |
0.0880 USDT |
0.0851 USDT |
0.0896 USDT |
0.0870 USDT |
| 2023-12-23 |
0.0866 USDT |
380,823.2600 |
0.0885 USDT |
0.0831 USDT |
0.0903 USDT |
0.0885 USDT |
| 2023-12-22 |
0.0917 USDT |
979,755.0382 |
0.0950 USDT |
0.0839 USDT |
0.0968 USDT |
0.0869 USDT |
| 2023-12-21 |
0.0937 USDT |
400,998.2287 |
0.0979 USDT |
0.0918 USDT |
0.0982 USDT |
0.0954 USDT |
| 2023-12-20 |
0.0944 USDT |
984,644.6791 |
0.0860 USDT |
0.0853 USDT |
0.1014 USDT |
0.0965 USDT |
| 2023-12-19 |
0.0874 USDT |
761,613.2924 |
0.0813 USDT |
0.0809 USDT |
0.0936 USDT |
0.0854 USDT |
| 2023-12-18 |
0.0815 USDT |
1,252,829.5893 |
0.0786 USDT |
0.0758 USDT |
0.0864 USDT |
0.0823 USDT |
| 2023-12-17 |
0.0800 USDT |
315,604.0066 |
0.0825 USDT |
0.0785 USDT |
0.0830 USDT |
0.0793 USDT |
| 2023-12-16 |
0.0825 USDT |
535,409.1528 |
0.0784 USDT |
0.0778 USDT |
0.0842 USDT |
0.0839 USDT |
| 2023-12-15 |
0.0786 USDT |
344,845.9955 |
0.0795 USDT |
0.0763 USDT |
0.0803 USDT |
0.0779 USDT |
| 2023-12-14 |
0.0796 USDT |
295,425.6353 |
0.0801 USDT |
0.0786 USDT |
0.0806 USDT |
0.0795 USDT |
| 2023-12-13 |
0.0800 USDT |
791,303.3695 |
0.0781 USDT |
0.0780 USDT |
0.0818 USDT |
0.0808 USDT |
| 2023-12-12 |
0.0769 USDT |
1,168,612.1919 |
0.0732 USDT |
0.0725 USDT |
0.0807 USDT |
0.0777 USDT |
| 2023-12-11 |
0.0712 USDT |
896,279.1077 |
0.0715 USDT |
0.0685 USDT |
0.0754 USDT |
0.0737 USDT |
| 2023-12-10 |
0.0723 USDT |
631,465.9395 |
0.0748 USDT |
0.0700 USDT |
0.0752 USDT |
0.0718 USDT |
| 2023-12-09 |
0.0705 USDT |
2,891,426.1781 |
0.0697 USDT |
0.0690 USDT |
0.0764 USDT |
0.0749 USDT |
| 2023-12-08 |
0.0688 USDT |
277,940.5625 |
0.0701 USDT |
0.0679 USDT |
0.0702 USDT |
0.0688 USDT |
| 2023-12-07 |
0.0671 USDT |
713,659.9069 |
0.0678 USDT |
0.0638 USDT |
0.0705 USDT |
0.0695 USDT |
| 2023-12-06 |
0.0651 USDT |
4,741,898.8551 |
0.0616 USDT |
0.0601 USDT |
0.0702 USDT |
0.0702 USDT |
| 2023-12-05 |
0.0606 USDT |
886,346.2689 |
0.0585 USDT |
0.0585 USDT |
0.0619 USDT |
0.0616 USDT |
| 2023-12-04 |
0.0578 USDT |
654,916.4834 |
0.0586 USDT |
0.0560 USDT |
0.0598 USDT |
0.0585 USDT |
| 2023-12-03 |
0.0593 USDT |
427,191.1136 |
0.0594 USDT |
0.0577 USDT |
0.0609 USDT |
0.0590 USDT |
| 2023-12-02 |
0.0595 USDT |
342,584.1493 |
0.0587 USDT |
0.0587 USDT |
0.0609 USDT |
0.0594 USDT |
| 2023-12-01 |
0.0587 USDT |
561,036.7160 |
0.0587 USDT |
0.0582 USDT |
0.0598 USDT |
0.0583 USDT |
| 2023-11-30 |
0.0586 USDT |
520,727.9080 |
0.0585 USDT |
0.0580 USDT |
0.0587 USDT |
0.0587 USDT |
| 2023-11-29 |
0.0586 USDT |
1,007,772.4335 |
0.0586 USDT |
0.0577 USDT |
0.0587 USDT |
0.0585 USDT |
| 2023-11-28 |
0.0584 USDT |
909,979.2303 |
0.0577 USDT |
0.0569 USDT |
0.0587 USDT |
0.0585 USDT |
| 2023-11-27 |
0.0574 USDT |
308,012.6857 |
0.0582 USDT |
0.0565 USDT |
0.0583 USDT |
0.0577 USDT |
| 2023-11-26 |
0.0580 USDT |
318,681.1755 |
0.0574 USDT |
0.0571 USDT |
0.0587 USDT |
0.0576 USDT |
| 2023-11-25 |
0.0586 USDT |
500,154.5735 |
0.0589 USDT |
0.0580 USDT |
0.0590 USDT |
0.0587 USDT |
| 2023-11-24 |
0.0588 USDT |
452,407.2786 |
0.0573 USDT |
0.0573 USDT |
0.0602 USDT |
0.0594 USDT |
| 2023-11-23 |
0.0580 USDT |
384,300.0780 |
0.0578 USDT |
0.0568 USDT |
0.0593 USDT |
0.0573 USDT |
| 2023-11-22 |
0.0575 USDT |
523,093.6638 |
0.0573 USDT |
0.0558 USDT |
0.0599 USDT |
0.0571 USDT |
| 2023-11-21 |
0.0577 USDT |
455,190.5126 |
0.0592 USDT |
0.0566 USDT |
0.0592 USDT |
0.0569 USDT |
| 2023-11-20 |
0.0584 USDT |
301,077.3318 |
0.0590 USDT |
0.0569 USDT |
0.0597 USDT |
0.0589 USDT |
| 2023-11-19 |
0.0572 USDT |
684,850.3502 |
0.0562 USDT |
0.0557 USDT |
0.0590 USDT |
0.0589 USDT |
| 2023-11-18 |
0.0552 USDT |
698,679.2340 |
0.0540 USDT |
0.0538 USDT |
0.0569 USDT |
0.0557 USDT |