Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.0202 USDT |
6,374,559.9363 |
0.0201 USDT |
0.0192 USDT |
0.0220 USDT |
0.0196 USDT |
| 2024-05-05 |
0.0202 USDT |
5,514,791.5166 |
0.0205 USDT |
0.0194 USDT |
0.0207 USDT |
0.0205 USDT |
| 2024-05-04 |
0.0199 USDT |
6,405,982.4877 |
0.0192 USDT |
0.0187 USDT |
0.0220 USDT |
0.0205 USDT |
| 2024-05-03 |
0.0179 USDT |
7,594,474.7322 |
0.0183 USDT |
0.0166 USDT |
0.0187 USDT |
0.0183 USDT |
| 2024-05-02 |
0.0180 USDT |
5,502,929.2207 |
0.0180 USDT |
0.0176 USDT |
0.0187 USDT |
0.0182 USDT |
| 2024-05-01 |
0.0176 USDT |
5,905,859.7763 |
0.0171 USDT |
0.0166 USDT |
0.0187 USDT |
0.0181 USDT |
| 2024-04-30 |
0.0174 USDT |
5,323,535.9115 |
0.0176 USDT |
0.0164 USDT |
0.0185 USDT |
0.0166 USDT |
| 2024-04-29 |
0.0179 USDT |
5,876,858.4604 |
0.0185 USDT |
0.0170 USDT |
0.0189 USDT |
0.0173 USDT |
| 2024-04-28 |
0.0189 USDT |
6,018,491.3913 |
0.0185 USDT |
0.0183 USDT |
0.0197 USDT |
0.0185 USDT |
| 2024-04-27 |
0.0185 USDT |
4,933,311.5272 |
0.0198 USDT |
0.0178 USDT |
0.0198 USDT |
0.0185 USDT |
| 2024-04-26 |
0.0207 USDT |
5,325,853.9213 |
0.0217 USDT |
0.0195 USDT |
0.0218 USDT |
0.0199 USDT |
| 2024-04-25 |
0.0217 USDT |
4,551,586.4197 |
0.0224 USDT |
0.0211 USDT |
0.0227 USDT |
0.0213 USDT |
| 2024-04-24 |
0.0222 USDT |
5,342,998.3166 |
0.0220 USDT |
0.0210 USDT |
0.0234 USDT |
0.0210 USDT |
| 2024-04-23 |
0.0226 USDT |
5,994,652.0877 |
0.0219 USDT |
0.0209 USDT |
0.0270 USDT |
0.0227 USDT |
| 2024-04-22 |
0.0228 USDT |
6,650,706.2460 |
0.0231 USDT |
0.0215 USDT |
0.0244 USDT |
0.0221 USDT |
| 2024-04-21 |
0.0233 USDT |
6,181,951.8967 |
0.0228 USDT |
0.0217 USDT |
0.0278 USDT |
0.0229 USDT |
| 2024-04-20 |
0.0210 USDT |
8,154,897.8535 |
0.0193 USDT |
0.0190 USDT |
0.0250 USDT |
0.0230 USDT |