Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0131 USDT |
8,674,135.4924 |
0.0133 USDT |
0.0126 USDT |
0.0135 USDT |
0.0126 USDT |
| 2024-07-27 |
0.0137 USDT |
8,519,833.6638 |
0.0139 USDT |
0.0131 USDT |
0.0144 USDT |
0.0134 USDT |
| 2024-07-26 |
0.0142 USDT |
9,155,304.6668 |
0.0131 USDT |
0.0131 USDT |
0.0159 USDT |
0.0138 USDT |
| 2024-07-25 |
0.0123 USDT |
7,906,023.7094 |
0.0122 USDT |
0.0117 USDT |
0.0132 USDT |
0.0130 USDT |
| 2024-07-24 |
0.0125 USDT |
6,745,067.9663 |
0.0125 USDT |
0.0121 USDT |
0.0127 USDT |
0.0122 USDT |
| 2024-07-23 |
0.0133 USDT |
6,694,136.3940 |
0.0138 USDT |
0.0126 USDT |
0.0139 USDT |
0.0129 USDT |
| 2024-07-22 |
0.0144 USDT |
6,589,683.8322 |
0.0151 USDT |
0.0138 USDT |
0.0151 USDT |
0.0138 USDT |
| 2024-07-21 |
0.0155 USDT |
9,093,382.3798 |
0.0167 USDT |
0.0143 USDT |
0.0168 USDT |
0.0149 USDT |
| 2024-07-20 |
0.0158 USDT |
10,039,136.1378 |
0.0152 USDT |
0.0148 USDT |
0.0170 USDT |
0.0165 USDT |
| 2024-07-19 |
0.0145 USDT |
13,409,978.5708 |
0.0142 USDT |
0.0125 USDT |
0.0175 USDT |
0.0158 USDT |
| 2024-07-18 |
0.0125 USDT |
13,158,369.7631 |
0.0113 USDT |
0.0108 USDT |
0.0170 USDT |
0.0143 USDT |
| 2024-07-17 |
0.0110 USDT |
18,937,380.4317 |
0.0098 USDT |
0.0098 USDT |
0.0135 USDT |
0.0109 USDT |
| 2024-07-16 |
0.0089 USDT |
22,337,616.5891 |
0.0086 USDT |
0.0076 USDT |
0.0134 USDT |
0.0098 USDT |
| 2024-07-15 |
0.0083 USDT |
15,799,699.9880 |
0.0075 USDT |
0.0073 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-07-14 |
0.0074 USDT |
12,720,237.7799 |
0.0076 USDT |
0.0070 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-07-13 |
0.0077 USDT |
12,232,599.6783 |
0.0080 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2024-07-12 |
0.0080 USDT |
11,569,414.6211 |
0.0080 USDT |
0.0078 USDT |
0.0085 USDT |
0.0080 USDT |
| 2024-07-11 |
0.0082 USDT |
15,257,076.9922 |
0.0082 USDT |
0.0078 USDT |
0.0091 USDT |
0.0080 USDT |
| 2024-07-10 |
0.0079 USDT |
12,135,696.4763 |
0.0082 USDT |
0.0076 USDT |
0.0085 USDT |
0.0081 USDT |
| 2024-07-09 |
0.0081 USDT |
13,434,446.8966 |
0.0081 USDT |
0.0078 USDT |
0.0087 USDT |
0.0083 USDT |
| 2024-07-08 |
0.0078 USDT |
10,272,853.5810 |
0.0081 USDT |
0.0075 USDT |
0.0084 USDT |
0.0081 USDT |
| 2024-07-07 |
0.0083 USDT |
14,472,435.7496 |
0.0085 USDT |
0.0078 USDT |
0.0086 USDT |
0.0081 USDT |
| 2024-07-06 |
0.0086 USDT |
13,458,175.4291 |
0.0085 USDT |
0.0083 USDT |
0.0090 USDT |
0.0084 USDT |
| 2024-07-05 |
0.0087 USDT |
9,731,322.7413 |
0.0093 USDT |
0.0083 USDT |
0.0093 USDT |
0.0086 USDT |
| 2024-07-04 |
0.0096 USDT |
12,283,463.3799 |
0.0104 USDT |
0.0090 USDT |
0.0106 USDT |
0.0094 USDT |
| 2024-07-03 |
0.0103 USDT |
13,171,079.9552 |
0.0108 USDT |
0.0098 USDT |
0.0109 USDT |
0.0104 USDT |
| 2024-07-02 |
0.0105 USDT |
13,234,869.8148 |
0.0101 USDT |
0.0097 USDT |
0.0117 USDT |
0.0110 USDT |
| 2024-07-01 |
0.0104 USDT |
12,201,306.3943 |
0.0103 USDT |
0.0099 USDT |
0.0123 USDT |
0.0102 USDT |
| 2024-06-30 |
0.0106 USDT |
11,065,967.9881 |
0.0106 USDT |
0.0099 USDT |
0.0111 USDT |
0.0101 USDT |
| 2024-06-29 |
0.0102 USDT |
8,934,305.8010 |
0.0099 USDT |
0.0098 USDT |
0.0108 USDT |
0.0106 USDT |
| 2024-06-28 |
0.0104 USDT |
11,709,180.7769 |
0.0105 USDT |
0.0100 USDT |
0.0106 USDT |
0.0100 USDT |
| 2024-06-27 |
0.0100 USDT |
10,922,691.3925 |
0.0096 USDT |
0.0096 USDT |
0.0111 USDT |
0.0108 USDT |
| 2024-06-26 |
0.0098 USDT |
8,861,520.5239 |
0.0099 USDT |
0.0095 USDT |
0.0101 USDT |
0.0096 USDT |
| 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 |