Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0365 USDT |
9,453,517.7447 |
0.0453 USDT |
0.0316 USDT |
0.0457 USDT |
0.0339 USDT |
| 2024-03-17 |
0.0372 USDT |
13,619,583.1594 |
0.0293 USDT |
0.0293 USDT |
0.0520 USDT |
0.0445 USDT |
| 2024-03-16 |
0.0326 USDT |
10,641,321.4397 |
0.0318 USDT |
0.0255 USDT |
0.0391 USDT |
0.0308 USDT |
| 2024-03-15 |
0.0340 USDT |
5,575,109.1199 |
0.0378 USDT |
0.0317 USDT |
0.0378 USDT |
0.0342 USDT |
| 2024-03-14 |
0.0346 USDT |
7,918,516.2367 |
0.0412 USDT |
0.0292 USDT |
0.0421 USDT |
0.0392 USDT |
| 2024-03-13 |
0.0404 USDT |
4,650,149.2623 |
0.0368 USDT |
0.0368 USDT |
0.0448 USDT |
0.0386 USDT |
| 2024-03-12 |
0.0380 USDT |
9,703,299.1406 |
0.0447 USDT |
0.0345 USDT |
0.0457 USDT |
0.0367 USDT |
| 2024-03-11 |
0.0463 USDT |
4,741,433.1983 |
0.0478 USDT |
0.0445 USDT |
0.0492 USDT |
0.0460 USDT |
| 2024-03-10 |
0.0499 USDT |
12,662,931.7169 |
0.0505 USDT |
0.0411 USDT |
0.0610 USDT |
0.0442 USDT |
| 2024-03-09 |
0.0412 USDT |
8,195,650.1804 |
0.0329 USDT |
0.0328 USDT |
0.0463 USDT |
0.0431 USDT |
| 2024-03-08 |
0.0298 USDT |
4,586,611.3254 |
0.0313 USDT |
0.0276 USDT |
0.0318 USDT |
0.0317 USDT |
| 2024-03-07 |
0.0297 USDT |
9,834,066.1214 |
0.0248 USDT |
0.0247 USDT |
0.0345 USDT |
0.0302 USDT |
| 2024-03-06 |
0.0250 USDT |
12,768,721.1371 |
0.0194 USDT |
0.0187 USDT |
0.0320 USDT |
0.0240 USDT |
| 2024-03-05 |
0.0210 USDT |
4,424,601.1263 |
0.0239 USDT |
0.0187 USDT |
0.0240 USDT |
0.0194 USDT |
| 2024-03-04 |
0.0203 USDT |
6,372,653.9839 |
0.0196 USDT |
0.0192 USDT |
0.0217 USDT |
0.0213 USDT |
| 2024-03-03 |
0.0198 USDT |
11,492,482.6264 |
0.0180 USDT |
0.0167 USDT |
0.0240 USDT |
0.0216 USDT |
| 2024-03-02 |
0.0159 USDT |
6,586,532.8923 |
0.0153 USDT |
0.0146 USDT |
0.0190 USDT |
0.0179 USDT |
| 2024-03-01 |
0.0143 USDT |
5,632,938.5768 |
0.0137 USDT |
0.0134 USDT |
0.0153 USDT |
0.0149 USDT |
| 2024-02-29 |
0.0140 USDT |
4,976,788.8469 |
0.0144 USDT |
0.0133 USDT |
0.0148 USDT |
0.0139 USDT |
| 2024-02-28 |
0.0140 USDT |
4,924,755.5215 |
0.0138 USDT |
0.0135 USDT |
0.0149 USDT |
0.0144 USDT |
| 2024-02-27 |
0.0145 USDT |
4,473,051.5032 |
0.0153 USDT |
0.0136 USDT |
0.0155 USDT |
0.0139 USDT |
| 2024-02-26 |
0.0152 USDT |
4,833,846.6067 |
0.0162 USDT |
0.0145 USDT |
0.0164 USDT |
0.0153 USDT |
| 2024-02-25 |
0.0158 USDT |
8,201,701.9732 |
0.0141 USDT |
0.0140 USDT |
0.0176 USDT |
0.0159 USDT |
| 2024-02-24 |
0.0145 USDT |
3,262,117.0943 |
0.0161 USDT |
0.0140 USDT |
0.0162 USDT |
0.0143 USDT |
| 2024-02-23 |
0.0164 USDT |
5,175,833.1791 |
0.0175 USDT |
0.0149 USDT |
0.0181 USDT |
0.0165 USDT |
| 2024-02-22 |
0.0163 USDT |
6,815,881.5551 |
0.0151 USDT |
0.0151 USDT |
0.0179 USDT |
0.0172 USDT |
| 2024-02-21 |
0.0148 USDT |
5,319,994.5409 |
0.0145 USDT |
0.0138 USDT |
0.0157 USDT |
0.0150 USDT |
| 2024-02-20 |
0.0146 USDT |
6,451,250.2714 |
0.0167 USDT |
0.0135 USDT |
0.0168 USDT |
0.0142 USDT |
| 2024-02-19 |
0.0149 USDT |
12,051,099.6162 |
0.0131 USDT |
0.0127 USDT |
0.0170 USDT |
0.0145 USDT |
| 2024-02-18 |
0.0124 USDT |
6,605,848.8092 |
0.0126 USDT |
0.0117 USDT |
0.0135 USDT |
0.0131 USDT |
| 2024-02-17 |
0.0132 USDT |
17,356,417.1887 |
0.0124 USDT |
0.0116 USDT |
0.0150 USDT |
0.0123 USDT |
| 2024-02-16 |
0.0112 USDT |
6,557,421.1035 |
0.0110 USDT |
0.0108 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-02-15 |
0.0114 USDT |
7,401,990.9717 |
0.0113 USDT |
0.0106 USDT |
0.0125 USDT |
0.0110 USDT |
| 2024-02-14 |
0.0110 USDT |
6,055,991.7201 |
0.0113 USDT |
0.0107 USDT |
0.0118 USDT |
0.0112 USDT |
| 2024-02-13 |
0.0116 USDT |
10,522,281.3354 |
0.0109 USDT |
0.0108 USDT |
0.0128 USDT |
0.0114 USDT |
| 2024-02-12 |
0.0102 USDT |
15,256,768.7222 |
0.0095 USDT |
0.0093 USDT |
0.0115 USDT |
0.0111 USDT |
| 2024-02-11 |
0.0096 USDT |
5,962,796.8632 |
0.0097 USDT |
0.0093 USDT |
0.0099 USDT |
0.0094 USDT |
| 2024-02-10 |
0.0095 USDT |
3,712,907.3848 |
0.0095 USDT |
0.0091 USDT |
0.0098 USDT |
0.0097 USDT |
| 2024-02-09 |
0.0096 USDT |
8,952,334.9726 |
0.0103 USDT |
0.0090 USDT |
0.0105 USDT |
0.0092 USDT |
| 2024-02-08 |
0.0093 USDT |
7,388,930.9198 |
0.0089 USDT |
0.0088 USDT |
0.0105 USDT |
0.0095 USDT |
| 2024-02-07 |
0.0091 USDT |
10,201,208.8040 |
0.0090 USDT |
0.0087 USDT |
0.0098 USDT |
0.0089 USDT |
| 2024-02-06 |
0.0092 USDT |
10,391,970.2294 |
0.0087 USDT |
0.0086 USDT |
0.0098 USDT |
0.0091 USDT |
| 2024-02-05 |
0.0089 USDT |
6,902,092.4736 |
0.0093 USDT |
0.0085 USDT |
0.0094 USDT |
0.0088 USDT |
| 2024-02-04 |
0.0092 USDT |
4,942,733.0969 |
0.0089 USDT |
0.0089 USDT |
0.0095 USDT |
0.0090 USDT |
| 2024-02-03 |
0.0091 USDT |
5,826,914.2071 |
0.0091 USDT |
0.0088 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-02-02 |
0.0091 USDT |
6,834,514.5371 |
0.0090 USDT |
0.0087 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-02-01 |
0.0091 USDT |
6,026,744.9045 |
0.0095 USDT |
0.0086 USDT |
0.0097 USDT |
0.0091 USDT |
| 2024-01-31 |
0.0099 USDT |
9,713,076.2470 |
0.0111 USDT |
0.0084 USDT |
0.0115 USDT |
0.0095 USDT |
| 2024-01-30 |
0.0107 USDT |
15,301,441.6502 |
0.0107 USDT |
0.0096 USDT |
0.0120 USDT |
0.0111 USDT |
| 2024-01-29 |
0.0096 USDT |
10,805,778.2789 |
0.0088 USDT |
0.0087 USDT |
0.0113 USDT |
0.0101 USDT |