Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0079 USDT |
3,587,245.3777 |
0.0075 USDT |
0.0074 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-12-23 |
0.0070 USDT |
11,557,927.7575 |
0.0070 USDT |
0.0068 USDT |
0.0071 USDT |
0.0070 USDT |
| 2024-12-22 |
0.0070 USDT |
16,307,585.9787 |
0.0074 USDT |
0.0065 USDT |
0.0075 USDT |
0.0069 USDT |
| 2024-12-21 |
0.0076 USDT |
8,900,405.3195 |
0.0072 USDT |
0.0072 USDT |
0.0082 USDT |
0.0074 USDT |
| 2024-12-20 |
0.0070 USDT |
14,362,819.4428 |
0.0074 USDT |
0.0064 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-12-19 |
0.0079 USDT |
9,208,025.6777 |
0.0085 USDT |
0.0073 USDT |
0.0085 USDT |
0.0074 USDT |
| 2024-12-18 |
0.0088 USDT |
12,005,087.1152 |
0.0086 USDT |
0.0082 USDT |
0.0090 USDT |
0.0083 USDT |
| 2024-12-17 |
0.0090 USDT |
13,579,377.4720 |
0.0097 USDT |
0.0086 USDT |
0.0097 USDT |
0.0086 USDT |
| 2024-12-16 |
0.0099 USDT |
12,684,939.4200 |
0.0107 USDT |
0.0094 USDT |
0.0107 USDT |
0.0097 USDT |
| 2024-12-15 |
0.0099 USDT |
10,452,578.8644 |
0.0093 USDT |
0.0092 USDT |
0.0109 USDT |
0.0103 USDT |
| 2024-12-14 |
0.0099 USDT |
7,245,774.5145 |
0.0100 USDT |
0.0093 USDT |
0.0103 USDT |
0.0094 USDT |
| 2024-12-13 |
0.0100 USDT |
9,671,205.3983 |
0.0103 USDT |
0.0097 USDT |
0.0104 USDT |
0.0099 USDT |
| 2024-12-12 |
0.0105 USDT |
8,465,023.2462 |
0.0101 USDT |
0.0100 USDT |
0.0108 USDT |
0.0102 USDT |
| 2024-12-11 |
0.0101 USDT |
12,253,101.5921 |
0.0097 USDT |
0.0096 USDT |
0.0106 USDT |
0.0104 USDT |
| 2024-12-10 |
0.0100 USDT |
11,900,019.7948 |
0.0106 USDT |
0.0091 USDT |
0.0108 USDT |
0.0098 USDT |
| 2024-12-09 |
0.0120 USDT |
7,611,917.4019 |
0.0124 USDT |
0.0114 USDT |
0.0125 USDT |
0.0115 USDT |
| 2024-12-08 |
0.0122 USDT |
13,447,097.6301 |
0.0121 USDT |
0.0119 USDT |
0.0127 USDT |
0.0123 USDT |
| 2024-12-07 |
0.0127 USDT |
10,832,327.4748 |
0.0128 USDT |
0.0120 USDT |
0.0133 USDT |
0.0121 USDT |
| 2024-12-06 |
0.0121 USDT |
12,217,508.8734 |
0.0126 USDT |
0.0114 USDT |
0.0134 USDT |
0.0128 USDT |
| 2024-12-05 |
0.0122 USDT |
8,656,153.8480 |
0.0117 USDT |
0.0114 USDT |
0.0141 USDT |
0.0132 USDT |
| 2024-12-04 |
0.0115 USDT |
15,380,655.3969 |
0.0109 USDT |
0.0105 USDT |
0.0130 USDT |
0.0119 USDT |
| 2024-12-03 |
0.0114 USDT |
8,687,083.6145 |
0.0118 USDT |
0.0103 USDT |
0.0122 USDT |
0.0109 USDT |
| 2024-12-02 |
0.0117 USDT |
8,505,128.7918 |
0.0122 USDT |
0.0111 USDT |
0.0125 USDT |
0.0115 USDT |
| 2024-12-01 |
0.0116 USDT |
14,763,847.8379 |
0.0105 USDT |
0.0105 USDT |
0.0132 USDT |
0.0125 USDT |
| 2024-11-30 |
0.0112 USDT |
14,151,500.4286 |
0.0115 USDT |
0.0096 USDT |
0.0121 USDT |
0.0106 USDT |
| 2024-11-29 |
0.0110 USDT |
21,718,778.1705 |
0.0101 USDT |
0.0098 USDT |
0.0130 USDT |
0.0116 USDT |
| 2024-11-28 |
0.0090 USDT |
21,852,392.0635 |
0.0077 USDT |
0.0076 USDT |
0.0104 USDT |
0.0099 USDT |
| 2024-11-27 |
0.0075 USDT |
9,930,577.0329 |
0.0074 USDT |
0.0073 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-11-26 |
0.0075 USDT |
10,413,494.2799 |
0.0076 USDT |
0.0073 USDT |
0.0076 USDT |
0.0074 USDT |
| 2024-11-25 |
0.0082 USDT |
12,368,359.5310 |
0.0081 USDT |
0.0078 USDT |
0.0086 USDT |
0.0078 USDT |
| 2024-11-24 |
0.0074 USDT |
13,073,880.6951 |
0.0072 USDT |
0.0070 USDT |
0.0081 USDT |
0.0077 USDT |
| 2024-11-23 |
0.0069 USDT |
19,680,784.8575 |
0.0067 USDT |
0.0066 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-11-22 |
0.0067 USDT |
11,581,492.7415 |
0.0068 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-11-21 |
0.0068 USDT |
16,279,216.6732 |
0.0070 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-11-20 |
0.0072 USDT |
11,101,150.6225 |
0.0072 USDT |
0.0069 USDT |
0.0074 USDT |
0.0071 USDT |
| 2024-11-19 |
0.0078 USDT |
15,347,937.6890 |
0.0082 USDT |
0.0070 USDT |
0.0082 USDT |
0.0072 USDT |
| 2024-11-18 |
0.0079 USDT |
11,504,616.6606 |
0.0080 USDT |
0.0077 USDT |
0.0083 USDT |
0.0079 USDT |
| 2024-11-17 |
0.0078 USDT |
8,891,522.1724 |
0.0079 USDT |
0.0075 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-11-16 |
0.0078 USDT |
13,747,645.3919 |
0.0075 USDT |
0.0073 USDT |
0.0084 USDT |
0.0076 USDT |
| 2024-11-15 |
0.0074 USDT |
11,099,552.0925 |
0.0073 USDT |
0.0071 USDT |
0.0078 USDT |
0.0073 USDT |
| 2024-11-14 |
0.0071 USDT |
22,014,031.5297 |
0.0071 USDT |
0.0065 USDT |
0.0090 USDT |
0.0075 USDT |
| 2024-11-13 |
0.0074 USDT |
11,085,540.3291 |
0.0076 USDT |
0.0072 USDT |
0.0078 USDT |
0.0074 USDT |
| 2024-11-12 |
0.0081 USDT |
16,043,452.8654 |
0.0085 USDT |
0.0074 USDT |
0.0096 USDT |
0.0076 USDT |
| 2024-11-11 |
0.0082 USDT |
11,435,097.8931 |
0.0081 USDT |
0.0077 USDT |
0.0093 USDT |
0.0088 USDT |
| 2024-11-10 |
0.0072 USDT |
13,126,750.2119 |
0.0072 USDT |
0.0068 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-11-09 |
0.0068 USDT |
19,163,295.9059 |
0.0067 USDT |
0.0066 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-11-08 |
0.0069 USDT |
14,996,206.9606 |
0.0070 USDT |
0.0067 USDT |
0.0074 USDT |
0.0068 USDT |
| 2024-11-07 |
0.0067 USDT |
18,789,680.1576 |
0.0066 USDT |
0.0064 USDT |
0.0074 USDT |
0.0068 USDT |
| 2024-11-06 |
0.0066 USDT |
15,910,125.3565 |
0.0061 USDT |
0.0061 USDT |
0.0073 USDT |
0.0067 USDT |
| 2024-11-05 |
0.0060 USDT |
18,656,035.6705 |
0.0058 USDT |
0.0057 USDT |
0.0064 USDT |
0.0062 USDT |