Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
0.0131 USDT |
12,875,910.2692 |
0.0094 USDT |
0.0094 USDT |
0.0245 USDT |
0.0107 USDT |
| 2023-08-12 |
0.0095 USDT |
138,386.7602 |
0.0096 USDT |
0.0094 USDT |
0.0097 USDT |
0.0095 USDT |
| 2023-08-11 |
0.0099 USDT |
189,529.8540 |
0.0099 USDT |
0.0096 USDT |
0.0101 USDT |
0.0096 USDT |
| 2023-08-10 |
0.0101 USDT |
261,391.8392 |
0.0101 USDT |
0.0099 USDT |
0.0103 USDT |
0.0100 USDT |
| 2023-08-09 |
0.0101 USDT |
134,117.4362 |
0.0102 USDT |
0.0100 USDT |
0.0103 USDT |
0.0101 USDT |
| 2023-08-08 |
0.0107 USDT |
149,352.5998 |
0.0107 USDT |
0.0104 USDT |
0.0109 USDT |
0.0104 USDT |
| 2023-08-07 |
0.0098 USDT |
163,788.5964 |
0.0102 USDT |
0.0096 USDT |
0.0102 USDT |
0.0096 USDT |
| 2023-08-06 |
0.0100 USDT |
218,606.5949 |
0.0100 USDT |
0.0099 USDT |
0.0102 USDT |
0.0099 USDT |
| 2023-08-05 |
0.0101 USDT |
588,821.5693 |
0.0104 USDT |
0.0099 USDT |
0.0105 USDT |
0.0101 USDT |
| 2023-08-04 |
0.0107 USDT |
172,226.7906 |
0.0109 USDT |
0.0105 USDT |
0.0110 USDT |
0.0105 USDT |
| 2023-08-03 |
0.0107 USDT |
53,959.9448 |
0.0107 USDT |
0.0106 USDT |
0.0107 USDT |
0.0107 USDT |
| 2023-08-02 |
0.0105 USDT |
196,901.2818 |
0.0107 USDT |
0.0104 USDT |
0.0109 USDT |
0.0109 USDT |
| 2023-08-01 |
0.0107 USDT |
192,257.2785 |
0.0106 USDT |
0.0106 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-07-31 |
0.0110 USDT |
365,111.0427 |
0.0109 USDT |
0.0106 USDT |
0.0112 USDT |
0.0106 USDT |
| 2023-07-30 |
0.0110 USDT |
118,423.6454 |
0.0110 USDT |
0.0109 USDT |
0.0112 USDT |
0.0110 USDT |
| 2023-07-29 |
0.0110 USDT |
501,984.9158 |
0.0113 USDT |
0.0104 USDT |
0.0117 USDT |
0.0112 USDT |
| 2023-07-28 |
0.0112 USDT |
123,251.4846 |
0.0115 USDT |
0.0110 USDT |
0.0115 USDT |
0.0113 USDT |
| 2023-07-27 |
0.0113 USDT |
219,122.0420 |
0.0119 USDT |
0.0108 USDT |
0.0119 USDT |
0.0113 USDT |
| 2023-07-26 |
0.0116 USDT |
167,050.1222 |
0.0122 USDT |
0.0111 USDT |
0.0122 USDT |
0.0119 USDT |
| 2023-07-25 |
0.0127 USDT |
486,119.8323 |
0.0122 USDT |
0.0118 USDT |
0.0143 USDT |
0.0123 USDT |
| 2023-07-24 |
0.0122 USDT |
102,448.8321 |
0.0125 USDT |
0.0117 USDT |
0.0125 USDT |
0.0120 USDT |
| 2023-07-23 |
0.0125 USDT |
163,580.0200 |
0.0126 USDT |
0.0121 USDT |
0.0137 USDT |
0.0121 USDT |
| 2023-07-22 |
0.0129 USDT |
300,322.0118 |
0.0124 USDT |
0.0123 USDT |
0.0142 USDT |
0.0126 USDT |
| 2023-07-21 |
0.0121 USDT |
215,283.9430 |
0.0119 USDT |
0.0114 USDT |
0.0126 USDT |
0.0121 USDT |
| 2023-07-20 |
0.0117 USDT |
402,185.6545 |
0.0114 USDT |
0.0113 USDT |
0.0128 USDT |
0.0117 USDT |
| 2023-07-19 |
0.0118 USDT |
239,573.4862 |
0.0119 USDT |
0.0109 USDT |
0.0121 USDT |
0.0117 USDT |
| 2023-07-18 |
0.0120 USDT |
184,259.0075 |
0.0121 USDT |
0.0111 USDT |
0.0125 USDT |
0.0119 USDT |
| 2023-07-17 |
0.0124 USDT |
144,075.5935 |
0.0126 USDT |
0.0119 USDT |
0.0129 USDT |
0.0119 USDT |
| 2023-07-16 |
0.0126 USDT |
62,168.3376 |
0.0126 USDT |
0.0124 USDT |
0.0128 USDT |
0.0125 USDT |
| 2023-07-15 |
0.0134 USDT |
432,326.4254 |
0.0136 USDT |
0.0126 USDT |
0.0137 USDT |
0.0130 USDT |
| 2023-07-14 |
0.0139 USDT |
790,459.4946 |
0.0134 USDT |
0.0132 USDT |
0.0145 USDT |
0.0140 USDT |
| 2023-07-13 |
0.0142 USDT |
943,123.7550 |
0.0151 USDT |
0.0126 USDT |
0.0153 USDT |
0.0134 USDT |
| 2023-07-12 |
0.0152 USDT |
851,101.9641 |
0.0160 USDT |
0.0140 USDT |
0.0160 USDT |
0.0151 USDT |