Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.0166 USDT |
5,657,604.4269 |
0.0143 USDT |
0.0142 USDT |
0.0185 USDT |
0.0160 USDT |
| 2023-07-10 |
0.0136 USDT |
5,873,388.9892 |
0.0120 USDT |
0.0117 USDT |
0.0150 USDT |
0.0144 USDT |
| 2023-07-09 |
0.0115 USDT |
1,039,991.4100 |
0.0111 USDT |
0.0111 USDT |
0.0121 USDT |
0.0116 USDT |
| 2023-07-08 |
0.0116 USDT |
301,241.6006 |
0.0117 USDT |
0.0113 USDT |
0.0120 USDT |
0.0113 USDT |
| 2023-07-07 |
0.0121 USDT |
463,020.0448 |
0.0123 USDT |
0.0118 USDT |
0.0127 USDT |
0.0118 USDT |
| 2023-07-06 |
0.0128 USDT |
495,844.1112 |
0.0133 USDT |
0.0122 USDT |
0.0133 USDT |
0.0124 USDT |
| 2023-07-05 |
0.0135 USDT |
425,204.0327 |
0.0136 USDT |
0.0132 USDT |
0.0139 USDT |
0.0132 USDT |
| 2023-07-04 |
0.0135 USDT |
219,379.9006 |
0.0133 USDT |
0.0132 USDT |
0.0137 USDT |
0.0135 USDT |
| 2023-07-03 |
0.0135 USDT |
685,803.3914 |
0.0137 USDT |
0.0132 USDT |
0.0139 USDT |
0.0134 USDT |
| 2023-07-02 |
0.0139 USDT |
722,266.8842 |
0.0137 USDT |
0.0132 USDT |
0.0151 USDT |
0.0136 USDT |
| 2023-07-01 |
0.0140 USDT |
264,449.8587 |
0.0139 USDT |
0.0136 USDT |
0.0143 USDT |
0.0139 USDT |
| 2023-06-30 |
0.0145 USDT |
808,008.0226 |
0.0155 USDT |
0.0136 USDT |
0.0158 USDT |
0.0139 USDT |
| 2023-06-29 |
0.0152 USDT |
918,261.1927 |
0.0142 USDT |
0.0140 USDT |
0.0167 USDT |
0.0155 USDT |
| 2023-06-28 |
0.0152 USDT |
492,350.6479 |
0.0160 USDT |
0.0142 USDT |
0.0162 USDT |
0.0143 USDT |
| 2023-06-27 |
0.0160 USDT |
351,169.3925 |
0.0162 USDT |
0.0156 USDT |
0.0164 USDT |
0.0161 USDT |
| 2023-06-26 |
0.0158 USDT |
182,199.5231 |
0.0160 USDT |
0.0154 USDT |
0.0161 USDT |
0.0161 USDT |
| 2023-06-25 |
0.0160 USDT |
369,657.5662 |
0.0163 USDT |
0.0154 USDT |
0.0169 USDT |
0.0163 USDT |
| 2023-06-24 |
0.0161 USDT |
256,123.1648 |
0.0163 USDT |
0.0155 USDT |
0.0170 USDT |
0.0160 USDT |
| 2023-06-23 |
0.0167 USDT |
392,748.4971 |
0.0175 USDT |
0.0161 USDT |
0.0175 USDT |
0.0164 USDT |
| 2023-06-22 |
0.0175 USDT |
456,719.2435 |
0.0172 USDT |
0.0169 USDT |
0.0181 USDT |
0.0178 USDT |
| 2023-06-21 |
0.0174 USDT |
912,126.1148 |
0.0177 USDT |
0.0170 USDT |
0.0182 USDT |
0.0176 USDT |
| 2023-06-20 |
0.0177 USDT |
1,448,740.3148 |
0.0188 USDT |
0.0169 USDT |
0.0194 USDT |
0.0175 USDT |
| 2023-06-19 |
0.0188 USDT |
1,181,508.4276 |
0.0202 USDT |
0.0173 USDT |
0.0214 USDT |
0.0187 USDT |
| 2023-06-18 |
0.0214 USDT |
839,773.9579 |
0.0225 USDT |
0.0200 USDT |
0.0234 USDT |
0.0202 USDT |
| 2023-06-17 |
0.0233 USDT |
1,458,268.6799 |
0.0230 USDT |
0.0212 USDT |
0.0246 USDT |
0.0225 USDT |
| 2023-06-16 |
0.0220 USDT |
3,552,015.9848 |
0.0185 USDT |
0.0178 USDT |
0.0262 USDT |
0.0227 USDT |
| 2023-06-15 |
0.0183 USDT |
544,450.1143 |
0.0190 USDT |
0.0174 USDT |
0.0197 USDT |
0.0183 USDT |
| 2023-06-14 |
0.0194 USDT |
2,514,449.3010 |
0.0199 USDT |
0.0162 USDT |
0.0235 USDT |
0.0186 USDT |
| 2023-06-13 |
0.0210 USDT |
6,029,079.4336 |
0.0168 USDT |
0.0166 USDT |
0.0245 USDT |
0.0198 USDT |
| 2023-06-12 |
0.0163 USDT |
599,231.2013 |
0.0165 USDT |
0.0158 USDT |
0.0169 USDT |
0.0169 USDT |
| 2023-06-11 |
0.0170 USDT |
1,660,023.1181 |
0.0156 USDT |
0.0150 USDT |
0.0193 USDT |
0.0164 USDT |
| 2023-06-10 |
0.0171 USDT |
1,070,141.2718 |
0.0198 USDT |
0.0158 USDT |
0.0198 USDT |
0.0163 USDT |
| 2023-06-09 |
0.0187 USDT |
1,400,707.3457 |
0.0179 USDT |
0.0170 USDT |
0.0221 USDT |
0.0189 USDT |
| 2023-06-08 |
0.0185 USDT |
666,329.0162 |
0.0187 USDT |
0.0178 USDT |
0.0192 USDT |
0.0180 USDT |
| 2023-06-07 |
0.0194 USDT |
883,551.0242 |
0.0199 USDT |
0.0188 USDT |
0.0203 USDT |
0.0189 USDT |
| 2023-06-06 |
0.0196 USDT |
2,984,497.6579 |
0.0190 USDT |
0.0177 USDT |
0.0225 USDT |
0.0202 USDT |
| 2023-06-05 |
0.0199 USDT |
3,883,339.7618 |
0.0206 USDT |
0.0187 USDT |
0.0217 USDT |
0.0192 USDT |
| 2023-06-04 |
0.0219 USDT |
2,619,206.5602 |
0.0213 USDT |
0.0200 USDT |
0.0240 USDT |
0.0221 USDT |
| 2023-06-03 |
0.0228 USDT |
5,515,939.4267 |
0.0238 USDT |
0.0214 USDT |
0.0242 USDT |
0.0216 USDT |
| 2023-06-02 |
0.0250 USDT |
3,671,284.9193 |
0.0262 USDT |
0.0222 USDT |
0.0280 USDT |
0.0230 USDT |
| 2023-06-01 |
0.0262 USDT |
13,810,173.8118 |
0.0229 USDT |
0.0193 USDT |
0.0349 USDT |
0.0271 USDT |
| 2023-05-31 |
0.0270 USDT |
8,810,231.0257 |
0.0321 USDT |
0.0227 USDT |
0.0321 USDT |
0.0246 USDT |
| 2023-05-30 |
0.0364 USDT |
16,179,679.9274 |
0.0351 USDT |
0.0301 USDT |
0.0447 USDT |
0.0333 USDT |
| 2023-05-29 |
0.0433 USDT |
42,400,745.5557 |
0.0080 USDT |
0.0080 USDT |
0.1011 USDT |
0.0356 USDT |