Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0059 USDT |
13,262,827.3916 |
0.0062 USDT |
0.0056 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-11-03 |
0.0061 USDT |
22,959,483.2994 |
0.0063 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-11-02 |
0.0068 USDT |
9,986,562.9738 |
0.0070 USDT |
0.0064 USDT |
0.0070 USDT |
0.0064 USDT |
| 2024-11-01 |
0.0068 USDT |
10,498,721.7412 |
0.0067 USDT |
0.0066 USDT |
0.0077 USDT |
0.0073 USDT |
| 2024-10-31 |
0.0069 USDT |
13,554,720.7702 |
0.0070 USDT |
0.0067 USDT |
0.0072 USDT |
0.0068 USDT |
| 2024-10-30 |
0.0069 USDT |
17,048,476.8917 |
0.0067 USDT |
0.0066 USDT |
0.0076 USDT |
0.0070 USDT |
| 2024-10-29 |
0.0064 USDT |
18,569,348.7694 |
0.0060 USDT |
0.0060 USDT |
0.0071 USDT |
0.0068 USDT |
| 2024-10-28 |
0.0060 USDT |
18,705,608.7376 |
0.0061 USDT |
0.0059 USDT |
0.0064 USDT |
0.0060 USDT |
| 2024-10-27 |
0.0060 USDT |
21,193,981.6343 |
0.0058 USDT |
0.0057 USDT |
0.0067 USDT |
0.0061 USDT |
| 2024-10-26 |
0.0058 USDT |
17,410,061.0869 |
0.0058 USDT |
0.0056 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-10-25 |
0.0064 USDT |
16,430,222.8862 |
0.0066 USDT |
0.0059 USDT |
0.0069 USDT |
0.0061 USDT |
| 2024-10-24 |
0.0066 USDT |
17,497,169.2708 |
0.0067 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-10-23 |
0.0069 USDT |
12,219,252.5164 |
0.0073 USDT |
0.0064 USDT |
0.0073 USDT |
0.0066 USDT |
| 2024-10-22 |
0.0070 USDT |
7,536,672.9364 |
0.0071 USDT |
0.0069 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-10-21 |
0.0074 USDT |
11,191,336.1747 |
0.0077 USDT |
0.0073 USDT |
0.0077 USDT |
0.0073 USDT |
| 2024-10-20 |
0.0076 USDT |
14,466,615.8661 |
0.0077 USDT |
0.0074 USDT |
0.0080 USDT |
0.0077 USDT |
| 2024-10-19 |
0.0081 USDT |
11,648,617.1519 |
0.0085 USDT |
0.0076 USDT |
0.0088 USDT |
0.0076 USDT |
| 2024-10-18 |
0.0083 USDT |
12,859,173.9613 |
0.0078 USDT |
0.0077 USDT |
0.0088 USDT |
0.0086 USDT |
| 2024-10-17 |
0.0078 USDT |
13,890,886.1891 |
0.0077 USDT |
0.0074 USDT |
0.0084 USDT |
0.0077 USDT |
| 2024-10-16 |
0.0073 USDT |
12,049,415.1018 |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0073 USDT |
| 2024-10-15 |
0.0075 USDT |
13,382,767.4734 |
0.0076 USDT |
0.0073 USDT |
0.0078 USDT |
0.0073 USDT |
| 2024-10-14 |
0.0071 USDT |
15,190,062.8954 |
0.0070 USDT |
0.0069 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-10-13 |
0.0070 USDT |
17,372,684.2219 |
0.0072 USDT |
0.0066 USDT |
0.0073 USDT |
0.0069 USDT |
| 2024-10-12 |
0.0072 USDT |
15,310,618.2221 |
0.0073 USDT |
0.0071 USDT |
0.0075 USDT |
0.0072 USDT |
| 2024-10-11 |
0.0070 USDT |
13,751,402.6382 |
0.0067 USDT |
0.0067 USDT |
0.0077 USDT |
0.0074 USDT |
| 2024-10-10 |
0.0069 USDT |
17,200,438.4334 |
0.0070 USDT |
0.0066 USDT |
0.0073 USDT |
0.0067 USDT |
| 2024-10-09 |
0.0074 USDT |
11,030,875.2275 |
0.0074 USDT |
0.0071 USDT |
0.0076 USDT |
0.0073 USDT |
| 2024-10-08 |
0.0077 USDT |
13,655,029.2481 |
0.0079 USDT |
0.0073 USDT |
0.0085 USDT |
0.0074 USDT |
| 2024-10-07 |
0.0077 USDT |
14,513,371.0593 |
0.0076 USDT |
0.0074 USDT |
0.0082 USDT |
0.0076 USDT |
| 2024-10-06 |
0.0077 USDT |
13,246,404.9811 |
0.0078 USDT |
0.0075 USDT |
0.0079 USDT |
0.0075 USDT |
| 2024-10-05 |
0.0081 USDT |
14,442,755.1168 |
0.0082 USDT |
0.0078 USDT |
0.0083 USDT |
0.0078 USDT |
| 2024-10-04 |
0.0082 USDT |
12,804,171.9973 |
0.0080 USDT |
0.0080 USDT |
0.0085 USDT |
0.0082 USDT |
| 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 |