Identifier on Kucoin: OAS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-17 |
0.0543 USDT |
381,547.5096 |
0.0554 USDT |
0.0526 USDT |
0.0576 USDT |
0.0534 USDT |
| 2023-11-16 |
0.0566 USDT |
378,090.7824 |
0.0562 USDT |
0.0549 USDT |
0.0593 USDT |
0.0554 USDT |
| 2023-11-15 |
0.0553 USDT |
531,107.6529 |
0.0553 USDT |
0.0528 USDT |
0.0575 USDT |
0.0565 USDT |
| 2023-11-14 |
0.0558 USDT |
863,686.9802 |
0.0561 USDT |
0.0531 USDT |
0.0586 USDT |
0.0567 USDT |
| 2023-11-13 |
0.0535 USDT |
2,973,903.6161 |
0.0502 USDT |
0.0495 USDT |
0.0595 USDT |
0.0568 USDT |
| 2023-11-12 |
0.0487 USDT |
108,362.5632 |
0.0494 USDT |
0.0482 USDT |
0.0497 USDT |
0.0485 USDT |
| 2023-11-11 |
0.0495 USDT |
134,373.1117 |
0.0500 USDT |
0.0489 USDT |
0.0502 USDT |
0.0497 USDT |
| 2023-11-10 |
0.0495 USDT |
418,578.8334 |
0.0473 USDT |
0.0470 USDT |
0.0512 USDT |
0.0503 USDT |
| 2023-11-09 |
0.0482 USDT |
1,252,463.2872 |
0.0472 USDT |
0.0464 USDT |
0.0497 USDT |
0.0475 USDT |
| 2023-11-08 |
0.0455 USDT |
134,781.8923 |
0.0452 USDT |
0.0448 USDT |
0.0469 USDT |
0.0468 USDT |
| 2023-11-07 |
0.0459 USDT |
239,241.0306 |
0.0471 USDT |
0.0442 USDT |
0.0474 USDT |
0.0454 USDT |
| 2023-11-06 |
0.0465 USDT |
201,833.9879 |
0.0460 USDT |
0.0455 USDT |
0.0481 USDT |
0.0461 USDT |
| 2023-11-05 |
0.0463 USDT |
227,468.1233 |
0.0454 USDT |
0.0451 USDT |
0.0472 USDT |
0.0459 USDT |
| 2023-11-04 |
0.0451 USDT |
152,563.9930 |
0.0442 USDT |
0.0437 USDT |
0.0460 USDT |
0.0451 USDT |
| 2023-11-03 |
0.0440 USDT |
48,184.0296 |
0.0446 USDT |
0.0434 USDT |
0.0448 USDT |
0.0441 USDT |
| 2023-11-02 |
0.0452 USDT |
5,606,298.4990 |
0.0442 USDT |
0.0434 USDT |
0.0454 USDT |
0.0447 USDT |
| 2023-11-01 |
0.0437 USDT |
211,607.3748 |
0.0445 USDT |
0.0431 USDT |
0.0445 USDT |
0.0437 USDT |
| 2023-10-31 |
0.0451 USDT |
207,020.4088 |
0.0453 USDT |
0.0439 USDT |
0.0463 USDT |
0.0444 USDT |
| 2023-10-30 |
0.0453 USDT |
303,913.8319 |
0.0425 USDT |
0.0425 USDT |
0.0468 USDT |
0.0457 USDT |
| 2023-10-29 |
0.0427 USDT |
83,153.9416 |
0.0429 USDT |
0.0422 USDT |
0.0430 USDT |
0.0426 USDT |
| 2023-10-28 |
0.0425 USDT |
62,323.8854 |
0.0422 USDT |
0.0421 USDT |
0.0428 USDT |
0.0428 USDT |
| 2023-10-27 |
0.0430 USDT |
202,030.2141 |
0.0421 USDT |
0.0421 USDT |
0.0435 USDT |
0.0424 USDT |
| 2023-10-26 |
0.0423 USDT |
134,503.6690 |
0.0418 USDT |
0.0417 USDT |
0.0428 USDT |
0.0424 USDT |
| 2023-10-25 |
0.0419 USDT |
187,298.0088 |
0.0415 USDT |
0.0415 USDT |
0.0424 USDT |
0.0419 USDT |
| 2023-10-24 |
0.0417 USDT |
443,045.1057 |
0.0408 USDT |
0.0405 USDT |
0.0425 USDT |
0.0415 USDT |
| 2023-10-23 |
0.0403 USDT |
794,065.7649 |
0.0402 USDT |
0.0392 USDT |
0.0417 USDT |
0.0406 USDT |
| 2023-10-22 |
0.0403 USDT |
185,418.3555 |
0.0402 USDT |
0.0399 USDT |
0.0409 USDT |
0.0402 USDT |
| 2023-10-21 |
0.0401 USDT |
31,701.4742 |
0.0402 USDT |
0.0398 USDT |
0.0404 USDT |
0.0404 USDT |