Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0089 USDT |
6,361,144.7259 |
0.0090 USDT |
0.0086 USDT |
0.0091 USDT |
0.0087 USDT |
| 2024-01-27 |
0.0091 USDT |
4,881,393.0891 |
0.0094 USDT |
0.0087 USDT |
0.0095 USDT |
0.0089 USDT |
| 2024-01-26 |
0.0094 USDT |
6,575,588.9097 |
0.0096 USDT |
0.0090 USDT |
0.0098 USDT |
0.0092 USDT |
| 2024-01-25 |
0.0092 USDT |
14,301,950.9118 |
0.0083 USDT |
0.0082 USDT |
0.0102 USDT |
0.0095 USDT |
| 2024-01-24 |
0.0083 USDT |
6,594,437.0887 |
0.0083 USDT |
0.0080 USDT |
0.0087 USDT |
0.0084 USDT |
| 2024-01-23 |
0.0084 USDT |
6,140,042.9581 |
0.0086 USDT |
0.0080 USDT |
0.0088 USDT |
0.0082 USDT |
| 2024-01-22 |
0.0093 USDT |
6,749,349.7358 |
0.0100 USDT |
0.0088 USDT |
0.0100 USDT |
0.0091 USDT |
| 2024-01-21 |
0.0104 USDT |
15,051,918.0189 |
0.0091 USDT |
0.0091 USDT |
0.0123 USDT |
0.0096 USDT |
| 2024-01-20 |
0.0093 USDT |
4,906,780.6282 |
0.0097 USDT |
0.0089 USDT |
0.0097 USDT |
0.0090 USDT |
| 2024-01-19 |
0.0096 USDT |
5,865,523.7501 |
0.0096 USDT |
0.0094 USDT |
0.0099 USDT |
0.0097 USDT |
| 2024-01-18 |
0.0099 USDT |
4,725,701.3910 |
0.0101 USDT |
0.0095 USDT |
0.0102 USDT |
0.0096 USDT |
| 2024-01-17 |
0.0105 USDT |
3,970,047.1896 |
0.0108 USDT |
0.0100 USDT |
0.0113 USDT |
0.0102 USDT |
| 2024-01-16 |
0.0106 USDT |
9,191,415.9917 |
0.0100 USDT |
0.0098 USDT |
0.0114 USDT |
0.0110 USDT |
| 2024-01-15 |
0.0100 USDT |
6,627,017.7256 |
0.0099 USDT |
0.0097 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-01-14 |
0.0103 USDT |
5,432,180.1220 |
0.0108 USDT |
0.0096 USDT |
0.0110 USDT |
0.0099 USDT |
| 2024-01-13 |
0.0103 USDT |
3,826,136.1180 |
0.0103 USDT |
0.0100 USDT |
0.0106 USDT |
0.0104 USDT |
| 2024-01-12 |
0.0109 USDT |
7,735,953.5200 |
0.0116 USDT |
0.0102 USDT |
0.0116 USDT |
0.0103 USDT |
| 2024-01-11 |
0.0111 USDT |
8,402,642.9629 |
0.0105 USDT |
0.0105 USDT |
0.0116 USDT |
0.0109 USDT |