Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0078 USDT |
10,479,348.8216 |
0.0077 USDT |
0.0074 USDT |
0.0087 USDT |
0.0080 USDT |
| 2024-10-02 |
0.0082 USDT |
7,416,217.6489 |
0.0082 USDT |
0.0078 USDT |
0.0086 USDT |
0.0080 USDT |
| 2024-10-01 |
0.0090 USDT |
8,750,854.1068 |
0.0089 USDT |
0.0085 USDT |
0.0097 USDT |
0.0085 USDT |
| 2024-09-30 |
0.0092 USDT |
9,689,308.0250 |
0.0092 USDT |
0.0089 USDT |
0.0099 USDT |
0.0089 USDT |
| 2024-09-29 |
0.0097 USDT |
11,607,715.2638 |
0.0101 USDT |
0.0092 USDT |
0.0105 USDT |
0.0092 USDT |
| 2024-09-28 |
0.0098 USDT |
12,081,286.0581 |
0.0092 USDT |
0.0090 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-09-27 |
0.0093 USDT |
11,387,346.0993 |
0.0095 USDT |
0.0088 USDT |
0.0096 USDT |
0.0092 USDT |
| 2024-09-26 |
0.0095 USDT |
10,732,071.7287 |
0.0096 USDT |
0.0090 USDT |
0.0103 USDT |
0.0095 USDT |
| 2024-09-25 |
0.0098 USDT |
12,325,503.5192 |
0.0087 USDT |
0.0086 USDT |
0.0107 USDT |
0.0099 USDT |
| 2024-09-24 |
0.0084 USDT |
10,700,609.9900 |
0.0083 USDT |
0.0080 USDT |
0.0087 USDT |
0.0087 USDT |
| 2024-09-23 |
0.0088 USDT |
11,894,619.6498 |
0.0087 USDT |
0.0079 USDT |
0.0094 USDT |
0.0083 USDT |
| 2024-09-22 |
0.0088 USDT |
9,092,952.4488 |
0.0090 USDT |
0.0085 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-09-21 |
0.0085 USDT |
12,032,311.1504 |
0.0082 USDT |
0.0078 USDT |
0.0090 USDT |
0.0088 USDT |
| 2024-09-20 |
0.0082 USDT |
6,137,604.9050 |
0.0080 USDT |
0.0078 USDT |
0.0084 USDT |
0.0079 USDT |
| 2024-09-19 |
0.0076 USDT |
12,288,068.6082 |
0.0073 USDT |
0.0072 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-09-18 |
0.0073 USDT |
10,412,246.0913 |
0.0073 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2024-09-17 |
0.0071 USDT |
11,177,033.0716 |
0.0069 USDT |
0.0068 USDT |
0.0076 USDT |
0.0073 USDT |
| 2024-09-16 |
0.0070 USDT |
14,685,255.7102 |
0.0071 USDT |
0.0068 USDT |
0.0072 USDT |
0.0069 USDT |
| 2024-09-15 |
0.0072 USDT |
14,749,789.7989 |
0.0068 USDT |
0.0068 USDT |
0.0076 USDT |
0.0072 USDT |
| 2024-09-14 |
0.0069 USDT |
7,017,189.0884 |
0.0068 USDT |
0.0067 USDT |
0.0072 USDT |
0.0068 USDT |
| 2024-09-13 |
0.0067 USDT |
10,841,298.7990 |
0.0068 USDT |
0.0066 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-09-12 |
0.0067 USDT |
11,273,590.6014 |
0.0067 USDT |
0.0065 USDT |
0.0068 USDT |
0.0067 USDT |
| 2024-09-11 |
0.0068 USDT |
12,493,864.5187 |
0.0070 USDT |
0.0065 USDT |
0.0070 USDT |
0.0067 USDT |
| 2024-09-10 |
0.0070 USDT |
10,306,265.1636 |
0.0072 USDT |
0.0066 USDT |
0.0072 USDT |
0.0070 USDT |
| 2024-09-09 |
0.0069 USDT |
15,459,514.9836 |
0.0067 USDT |
0.0066 USDT |
0.0075 USDT |
0.0073 USDT |
| 2024-09-08 |
0.0068 USDT |
11,723,075.7884 |
0.0068 USDT |
0.0067 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-09-07 |
0.0066 USDT |
11,775,269.6786 |
0.0066 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2024-09-06 |
0.0067 USDT |
14,950,106.2758 |
0.0067 USDT |
0.0065 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-09-05 |
0.0069 USDT |
13,609,229.8006 |
0.0071 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2024-09-04 |
0.0069 USDT |
11,211,890.2639 |
0.0073 USDT |
0.0067 USDT |
0.0073 USDT |
0.0071 USDT |
| 2024-09-03 |
0.0072 USDT |
13,412,249.3706 |
0.0071 USDT |
0.0071 USDT |
0.0076 USDT |
0.0073 USDT |
| 2024-09-02 |
0.0072 USDT |
12,767,090.6812 |
0.0073 USDT |
0.0071 USDT |
0.0074 USDT |
0.0072 USDT |
| 2024-09-01 |
0.0074 USDT |
11,291,624.3400 |
0.0073 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2024-08-31 |
0.0072 USDT |
11,389,463.5571 |
0.0074 USDT |
0.0071 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-08-30 |
0.0075 USDT |
12,222,770.9267 |
0.0076 USDT |
0.0073 USDT |
0.0077 USDT |
0.0074 USDT |
| 2024-08-29 |
0.0077 USDT |
14,160,505.6060 |
0.0076 USDT |
0.0076 USDT |
0.0079 USDT |
0.0076 USDT |
| 2024-08-28 |
0.0078 USDT |
12,912,769.0976 |
0.0084 USDT |
0.0073 USDT |
0.0085 USDT |
0.0077 USDT |
| 2024-08-27 |
0.0085 USDT |
9,345,783.6113 |
0.0084 USDT |
0.0083 USDT |
0.0090 USDT |
0.0084 USDT |
| 2024-08-26 |
0.0088 USDT |
12,423,725.1626 |
0.0090 USDT |
0.0084 USDT |
0.0092 USDT |
0.0085 USDT |
| 2024-08-25 |
0.0090 USDT |
9,673,928.7287 |
0.0093 USDT |
0.0087 USDT |
0.0096 USDT |
0.0090 USDT |
| 2024-08-24 |
0.0096 USDT |
10,992,922.4914 |
0.0091 USDT |
0.0091 USDT |
0.0109 USDT |
0.0097 USDT |
| 2024-08-23 |
0.0087 USDT |
11,553,175.1530 |
0.0082 USDT |
0.0082 USDT |
0.0094 USDT |
0.0092 USDT |
| 2024-08-22 |
0.0085 USDT |
7,859,527.5961 |
0.0083 USDT |
0.0083 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-08-21 |
0.0083 USDT |
13,087,321.0147 |
0.0083 USDT |
0.0079 USDT |
0.0090 USDT |
0.0084 USDT |
| 2024-08-20 |
0.0085 USDT |
11,760,564.5952 |
0.0084 USDT |
0.0083 USDT |
0.0087 USDT |
0.0083 USDT |
| 2024-08-19 |
0.0084 USDT |
11,231,860.1995 |
0.0083 USDT |
0.0083 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-08-18 |
0.0083 USDT |
9,733,429.3187 |
0.0084 USDT |
0.0082 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-08-17 |
0.0085 USDT |
8,031,147.4149 |
0.0084 USDT |
0.0083 USDT |
0.0088 USDT |
0.0084 USDT |
| 2024-08-16 |
0.0088 USDT |
11,703,081.8094 |
0.0089 USDT |
0.0084 USDT |
0.0090 USDT |
0.0086 USDT |
| 2024-08-15 |
0.0091 USDT |
12,344,136.2674 |
0.0089 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |