Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.0103 USDT |
13,546,849.9137 |
0.0102 USDT |
0.0094 USDT |
0.0114 USDT |
0.0099 USDT |
| 2024-06-24 |
0.0104 USDT |
9,835,353.7835 |
0.0107 USDT |
0.0101 USDT |
0.0108 USDT |
0.0103 USDT |
| 2024-06-23 |
0.0110 USDT |
9,467,945.6976 |
0.0111 USDT |
0.0108 USDT |
0.0114 USDT |
0.0108 USDT |
| 2024-06-22 |
0.0110 USDT |
4,558,230.8889 |
0.0110 USDT |
0.0109 USDT |
0.0113 USDT |
0.0110 USDT |
| 2024-06-21 |
0.0111 USDT |
8,848,708.0149 |
0.0114 USDT |
0.0109 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-06-20 |
0.0113 USDT |
12,484,840.4286 |
0.0100 USDT |
0.0100 USDT |
0.0132 USDT |
0.0109 USDT |
| 2024-06-19 |
0.0101 USDT |
7,778,320.9869 |
0.0101 USDT |
0.0097 USDT |
0.0105 USDT |
0.0099 USDT |
| 2024-06-18 |
0.0102 USDT |
7,933,245.4950 |
0.0110 USDT |
0.0096 USDT |
0.0110 USDT |
0.0100 USDT |
| 2024-06-17 |
0.0118 USDT |
7,208,382.9734 |
0.0126 USDT |
0.0109 USDT |
0.0126 USDT |
0.0111 USDT |
| 2024-06-16 |
0.0131 USDT |
11,144,813.6957 |
0.0126 USDT |
0.0123 USDT |
0.0147 USDT |
0.0129 USDT |
| 2024-06-15 |
0.0113 USDT |
8,882,317.9134 |
0.0107 USDT |
0.0105 USDT |
0.0131 USDT |
0.0123 USDT |
| 2024-06-14 |
0.0113 USDT |
7,077,277.0663 |
0.0117 USDT |
0.0103 USDT |
0.0119 USDT |
0.0112 USDT |
| 2024-06-13 |
0.0121 USDT |
6,711,357.2124 |
0.0126 USDT |
0.0115 USDT |
0.0127 USDT |
0.0116 USDT |
| 2024-06-12 |
0.0127 USDT |
8,834,630.2930 |
0.0125 USDT |
0.0121 USDT |
0.0135 USDT |
0.0126 USDT |
| 2024-06-11 |
0.0126 USDT |
6,709,777.8170 |
0.0129 USDT |
0.0121 USDT |
0.0131 USDT |
0.0127 USDT |
| 2024-06-10 |
0.0127 USDT |
3,342,214.3132 |
0.0130 USDT |
0.0124 USDT |
0.0132 USDT |
0.0131 USDT |
| 2024-06-09 |
0.0130 USDT |
6,245,653.6545 |
0.0130 USDT |
0.0126 USDT |
0.0135 USDT |
0.0129 USDT |
| 2024-06-08 |
0.0130 USDT |
3,990,688.3331 |
0.0129 USDT |
0.0127 USDT |
0.0133 USDT |
0.0131 USDT |
| 2024-06-07 |
0.0139 USDT |
11,037,822.6357 |
0.0147 USDT |
0.0124 USDT |
0.0149 USDT |
0.0129 USDT |
| 2024-06-06 |
0.0144 USDT |
8,049,089.3906 |
0.0146 USDT |
0.0138 USDT |
0.0154 USDT |
0.0148 USDT |
| 2024-06-05 |
0.0149 USDT |
5,548,980.6130 |
0.0156 USDT |
0.0144 USDT |
0.0158 USDT |
0.0144 USDT |
| 2024-06-04 |
0.0144 USDT |
12,707,670.9538 |
0.0139 USDT |
0.0129 USDT |
0.0185 USDT |
0.0156 USDT |
| 2024-06-03 |
0.0131 USDT |
18,440,787.1807 |
0.0136 USDT |
0.0113 USDT |
0.0173 USDT |
0.0133 USDT |
| 2024-06-02 |
0.0139 USDT |
6,566,568.8272 |
0.0142 USDT |
0.0133 USDT |
0.0142 USDT |
0.0136 USDT |
| 2024-06-01 |
0.0145 USDT |
7,470,073.1062 |
0.0151 USDT |
0.0139 USDT |
0.0152 USDT |
0.0139 USDT |
| 2024-05-31 |
0.0152 USDT |
7,815,757.3213 |
0.0153 USDT |
0.0145 USDT |
0.0160 USDT |
0.0151 USDT |
| 2024-05-30 |
0.0147 USDT |
6,761,190.2136 |
0.0150 USDT |
0.0140 USDT |
0.0154 USDT |
0.0154 USDT |
| 2024-05-29 |
0.0152 USDT |
12,473,534.7803 |
0.0166 USDT |
0.0139 USDT |
0.0169 USDT |
0.0150 USDT |
| 2024-05-28 |
0.0170 USDT |
7,306,718.7678 |
0.0177 USDT |
0.0161 USDT |
0.0179 USDT |
0.0166 USDT |
| 2024-05-27 |
0.0178 USDT |
6,544,328.2730 |
0.0178 USDT |
0.0174 USDT |
0.0187 USDT |
0.0180 USDT |
| 2024-05-26 |
0.0178 USDT |
5,253,927.5258 |
0.0180 USDT |
0.0174 USDT |
0.0181 USDT |
0.0177 USDT |
| 2024-05-25 |
0.0182 USDT |
6,124,442.3816 |
0.0180 USDT |
0.0179 USDT |
0.0188 USDT |
0.0180 USDT |
| 2024-05-24 |
0.0179 USDT |
5,799,848.6056 |
0.0180 USDT |
0.0175 USDT |
0.0185 USDT |
0.0182 USDT |
| 2024-05-23 |
0.0185 USDT |
5,335,342.5459 |
0.0192 USDT |
0.0177 USDT |
0.0194 USDT |
0.0179 USDT |
| 2024-05-22 |
0.0180 USDT |
8,156,602.7260 |
0.0183 USDT |
0.0171 USDT |
0.0195 USDT |
0.0194 USDT |
| 2024-05-21 |
0.0189 USDT |
7,493,405.2218 |
0.0185 USDT |
0.0173 USDT |
0.0200 USDT |
0.0184 USDT |
| 2024-05-20 |
0.0182 USDT |
7,131,140.0184 |
0.0182 USDT |
0.0173 USDT |
0.0195 USDT |
0.0187 USDT |
| 2024-05-19 |
0.0186 USDT |
4,770,018.0152 |
0.0187 USDT |
0.0182 USDT |
0.0190 USDT |
0.0183 USDT |
| 2024-05-18 |
0.0181 USDT |
6,378,936.1779 |
0.0178 USDT |
0.0174 USDT |
0.0195 USDT |
0.0185 USDT |
| 2024-05-17 |
0.0184 USDT |
7,087,081.1886 |
0.0192 USDT |
0.0171 USDT |
0.0193 USDT |
0.0179 USDT |
| 2024-05-16 |
0.0191 USDT |
5,345,761.6884 |
0.0199 USDT |
0.0186 USDT |
0.0200 USDT |
0.0191 USDT |
| 2024-05-15 |
0.0195 USDT |
7,023,109.5209 |
0.0186 USDT |
0.0186 USDT |
0.0204 USDT |
0.0200 USDT |
| 2024-05-14 |
0.0192 USDT |
8,465,015.8137 |
0.0186 USDT |
0.0182 USDT |
0.0205 USDT |
0.0182 USDT |
| 2024-05-13 |
0.0178 USDT |
5,982,952.3943 |
0.0181 USDT |
0.0170 USDT |
0.0188 USDT |
0.0185 USDT |
| 2024-05-12 |
0.0175 USDT |
6,792,664.2538 |
0.0165 USDT |
0.0163 USDT |
0.0189 USDT |
0.0181 USDT |
| 2024-05-11 |
0.0168 USDT |
4,643,984.9368 |
0.0168 USDT |
0.0164 USDT |
0.0172 USDT |
0.0167 USDT |
| 2024-05-10 |
0.0168 USDT |
7,472,385.0387 |
0.0171 USDT |
0.0159 USDT |
0.0181 USDT |
0.0169 USDT |
| 2024-05-09 |
0.0169 USDT |
2,707,865.2541 |
0.0163 USDT |
0.0161 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-05-08 |
0.0171 USDT |
6,394,485.7684 |
0.0180 USDT |
0.0153 USDT |
0.0183 USDT |
0.0163 USDT |
| 2024-05-07 |
0.0189 USDT |
6,144,059.1240 |
0.0194 USDT |
0.0180 USDT |
0.0197 USDT |
0.0181 USDT |