Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0058 USDT |
7,816,447.7654 |
0.0059 USDT |
0.0056 USDT |
0.0061 USDT |
0.0058 USDT |
| 2023-10-01 |
0.0060 USDT |
3,031,799.8708 |
0.0063 USDT |
0.0058 USDT |
0.0063 USDT |
0.0059 USDT |
| 2023-09-30 |
0.0064 USDT |
4,575,517.5651 |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2023-09-29 |
0.0071 USDT |
4,725,501.3316 |
0.0072 USDT |
0.0067 USDT |
0.0073 USDT |
0.0069 USDT |
| 2023-09-28 |
0.0074 USDT |
3,224,870.4003 |
0.0075 USDT |
0.0072 USDT |
0.0076 USDT |
0.0072 USDT |
| 2023-09-27 |
0.0075 USDT |
4,215,113.1732 |
0.0078 USDT |
0.0073 USDT |
0.0078 USDT |
0.0073 USDT |
| 2023-09-26 |
0.0079 USDT |
6,107,496.2253 |
0.0080 USDT |
0.0077 USDT |
0.0083 USDT |
0.0078 USDT |
| 2023-09-25 |
0.0084 USDT |
11,549,580.6632 |
0.0095 USDT |
0.0078 USDT |
0.0095 USDT |
0.0081 USDT |
| 2023-09-24 |
0.0111 USDT |
23,567,700.1240 |
0.0077 USDT |
0.0076 USDT |
0.0238 USDT |
0.0108 USDT |
| 2023-09-23 |
0.0079 USDT |
3,271,860.7375 |
0.0080 USDT |
0.0077 USDT |
0.0081 USDT |
0.0077 USDT |
| 2023-09-22 |
0.0081 USDT |
10,152,626.3369 |
0.0087 USDT |
0.0074 USDT |
0.0089 USDT |
0.0079 USDT |
| 2023-09-21 |
0.0078 USDT |
4,659,429.4921 |
0.0074 USDT |
0.0074 USDT |
0.0087 USDT |
0.0087 USDT |
| 2023-09-20 |
0.0075 USDT |
5,950,219.1008 |
0.0075 USDT |
0.0073 USDT |
0.0076 USDT |
0.0074 USDT |
| 2023-09-19 |
0.0075 USDT |
7,114,737.5214 |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0076 USDT |
| 2023-09-18 |
0.0075 USDT |
6,257,394.0481 |
0.0075 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2023-09-17 |
0.0075 USDT |
5,934,536.4300 |
0.0076 USDT |
0.0075 USDT |
0.0076 USDT |
0.0075 USDT |
| 2023-09-16 |
0.0076 USDT |
3,726,312.5275 |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
0.0076 USDT |
| 2023-09-15 |
0.0077 USDT |
3,303,574.0500 |
0.0078 USDT |
0.0076 USDT |
0.0078 USDT |
0.0078 USDT |
| 2023-09-14 |
0.0080 USDT |
4,546,048.3243 |
0.0080 USDT |
0.0078 USDT |
0.0080 USDT |
0.0078 USDT |
| 2023-09-13 |
0.0077 USDT |
3,489,370.3342 |
0.0079 USDT |
0.0075 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-09-12 |
0.0077 USDT |
5,288,743.9916 |
0.0080 USDT |
0.0075 USDT |
0.0080 USDT |
0.0079 USDT |
| 2023-09-11 |
0.0077 USDT |
7,702,236.8327 |
0.0078 USDT |
0.0075 USDT |
0.0081 USDT |
0.0080 USDT |
| 2023-09-10 |
0.0078 USDT |
6,931,179.4802 |
0.0078 USDT |
0.0077 USDT |
0.0079 USDT |
0.0077 USDT |
| 2023-09-09 |
0.0078 USDT |
4,262,664.0381 |
0.0078 USDT |
0.0078 USDT |
0.0079 USDT |
0.0078 USDT |
| 2023-09-08 |
0.0077 USDT |
6,528,051.7603 |
0.0078 USDT |
0.0077 USDT |
0.0079 USDT |
0.0078 USDT |
| 2023-09-07 |
0.0081 USDT |
6,723,572.7309 |
0.0079 USDT |
0.0077 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-09-06 |
0.0081 USDT |
4,153,984.5637 |
0.0081 USDT |
0.0078 USDT |
0.0082 USDT |
0.0078 USDT |
| 2023-09-05 |
0.0082 USDT |
6,198,935.9397 |
0.0083 USDT |
0.0080 USDT |
0.0088 USDT |
0.0081 USDT |
| 2023-09-04 |
0.0081 USDT |
5,797,581.2039 |
0.0082 USDT |
0.0077 USDT |
0.0088 USDT |
0.0083 USDT |
| 2023-09-03 |
0.0081 USDT |
7,591,354.4119 |
0.0080 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-09-02 |
0.0083 USDT |
7,680,294.2486 |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-09-01 |
0.0082 USDT |
8,780,587.8964 |
0.0081 USDT |
0.0080 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-08-31 |
0.0081 USDT |
4,737,504.9546 |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-08-30 |
0.0083 USDT |
5,507,180.0826 |
0.0084 USDT |
0.0080 USDT |
0.0084 USDT |
0.0081 USDT |
| 2023-08-29 |
0.0086 USDT |
7,522,264.4960 |
0.0088 USDT |
0.0083 USDT |
0.0089 USDT |
0.0083 USDT |
| 2023-08-28 |
0.0091 USDT |
8,487,831.1151 |
0.0098 USDT |
0.0087 USDT |
0.0099 USDT |
0.0088 USDT |
| 2023-08-27 |
0.0104 USDT |
15,195,895.5844 |
0.0090 USDT |
0.0090 USDT |
0.0129 USDT |
0.0099 USDT |
| 2023-08-26 |
0.0090 USDT |
6,969,089.6893 |
0.0092 USDT |
0.0088 USDT |
0.0092 USDT |
0.0088 USDT |
| 2023-08-25 |
0.0090 USDT |
5,219,169.7670 |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0092 USDT |
| 2023-08-24 |
0.0090 USDT |
5,729,815.0611 |
0.0085 USDT |
0.0085 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-08-23 |
0.0084 USDT |
2,865,527.9879 |
0.0084 USDT |
0.0083 USDT |
0.0086 USDT |
0.0085 USDT |
| 2023-08-22 |
0.0084 USDT |
3,283,438.0023 |
0.0083 USDT |
0.0083 USDT |
0.0085 USDT |
0.0083 USDT |
| 2023-08-21 |
0.0085 USDT |
348,729.7925 |
0.0089 USDT |
0.0083 USDT |
0.0091 USDT |
0.0085 USDT |
| 2023-08-20 |
0.0090 USDT |
163,004.2862 |
0.0089 USDT |
0.0088 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-08-19 |
0.0086 USDT |
592,463.4924 |
0.0088 USDT |
0.0082 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-08-18 |
0.0088 USDT |
769,107.8124 |
0.0083 USDT |
0.0082 USDT |
0.0100 USDT |
0.0088 USDT |
| 2023-08-17 |
0.0085 USDT |
225,902.3822 |
0.0088 USDT |
0.0083 USDT |
0.0089 USDT |
0.0084 USDT |
| 2023-08-16 |
0.0086 USDT |
473,593.4367 |
0.0091 USDT |
0.0083 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-08-15 |
0.0091 USDT |
750,729.7844 |
0.0092 USDT |
0.0088 USDT |
0.0093 USDT |
0.0089 USDT |
| 2023-08-14 |
0.0096 USDT |
1,186,588.7821 |
0.0104 USDT |
0.0091 USDT |
0.0104 USDT |
0.0092 USDT |