Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
0.0105 USDT |
6,502,977.5173 |
0.0109 USDT |
0.0102 USDT |
0.0112 USDT |
0.0103 USDT |
| 2024-01-09 |
0.0115 USDT |
5,395,114.2522 |
0.0114 USDT |
0.0110 USDT |
0.0120 USDT |
0.0110 USDT |
| 2024-01-08 |
0.0116 USDT |
4,898,803.0435 |
0.0119 USDT |
0.0110 USDT |
0.0121 USDT |
0.0115 USDT |
| 2024-01-07 |
0.0126 USDT |
6,498,345.5222 |
0.0132 USDT |
0.0115 USDT |
0.0133 USDT |
0.0119 USDT |
| 2024-01-06 |
0.0138 USDT |
7,995,824.3251 |
0.0147 USDT |
0.0125 USDT |
0.0156 USDT |
0.0130 USDT |
| 2024-01-05 |
0.0141 USDT |
22,931,728.6388 |
0.0130 USDT |
0.0124 USDT |
0.0180 USDT |
0.0144 USDT |
| 2024-01-04 |
0.0131 USDT |
19,032,308.3773 |
0.0113 USDT |
0.0108 USDT |
0.0145 USDT |
0.0132 USDT |
| 2024-01-03 |
0.0120 USDT |
10,068,718.3438 |
0.0118 USDT |
0.0112 USDT |
0.0136 USDT |
0.0114 USDT |
| 2024-01-02 |
0.0119 USDT |
10,918,791.9353 |
0.0126 USDT |
0.0112 USDT |
0.0126 USDT |
0.0114 USDT |
| 2024-01-01 |
0.0119 USDT |
13,289,150.4206 |
0.0120 USDT |
0.0108 USDT |
0.0137 USDT |
0.0128 USDT |
| 2023-12-31 |
0.0121 USDT |
12,885,561.7016 |
0.0119 USDT |
0.0116 USDT |
0.0127 USDT |
0.0122 USDT |
| 2023-12-30 |
0.0125 USDT |
8,919,188.4070 |
0.0126 USDT |
0.0117 USDT |
0.0147 USDT |
0.0134 USDT |
| 2023-12-29 |
0.0131 USDT |
11,912,017.8820 |
0.0130 USDT |
0.0127 USDT |
0.0136 USDT |
0.0131 USDT |
| 2023-12-28 |
0.0133 USDT |
9,658,223.8540 |
0.0143 USDT |
0.0127 USDT |
0.0143 USDT |
0.0130 USDT |
| 2023-12-27 |
0.0140 USDT |
4,698,711.1010 |
0.0141 USDT |
0.0133 USDT |
0.0145 USDT |
0.0141 USDT |
| 2023-12-26 |
0.0147 USDT |
4,306,352.1470 |
0.0157 USDT |
0.0136 USDT |
0.0158 USDT |
0.0141 USDT |
| 2023-12-25 |
0.0148 USDT |
5,156,176.3871 |
0.0150 USDT |
0.0140 USDT |
0.0160 USDT |
0.0150 USDT |
| 2023-12-24 |
0.0156 USDT |
4,750,840.7420 |
0.0163 USDT |
0.0145 USDT |
0.0167 USDT |
0.0154 USDT |
| 2023-12-23 |
0.0160 USDT |
3,797,330.5146 |
0.0169 USDT |
0.0156 USDT |
0.0170 USDT |
0.0156 USDT |
| 2023-12-22 |
0.0166 USDT |
2,839,813.0159 |
0.0168 USDT |
0.0161 USDT |
0.0170 USDT |
0.0163 USDT |
| 2023-12-21 |
0.0171 USDT |
4,052,645.5361 |
0.0175 USDT |
0.0164 USDT |
0.0177 USDT |
0.0167 USDT |
| 2023-12-20 |
0.0176 USDT |
4,308,135.1329 |
0.0169 USDT |
0.0164 USDT |
0.0188 USDT |
0.0172 USDT |
| 2023-12-19 |
0.0183 USDT |
6,094,200.5529 |
0.0174 USDT |
0.0167 USDT |
0.0202 USDT |
0.0167 USDT |
| 2023-12-18 |
0.0183 USDT |
12,915,340.4680 |
0.0152 USDT |
0.0151 USDT |
0.0217 USDT |
0.0178 USDT |
| 2023-12-17 |
0.0145 USDT |
3,573,630.8997 |
0.0151 USDT |
0.0137 USDT |
0.0155 USDT |
0.0155 USDT |
| 2023-12-16 |
0.0160 USDT |
4,520,006.8851 |
0.0170 USDT |
0.0145 USDT |
0.0170 USDT |
0.0151 USDT |
| 2023-12-15 |
0.0176 USDT |
5,218,125.6524 |
0.0184 USDT |
0.0166 USDT |
0.0187 USDT |
0.0181 USDT |
| 2023-12-14 |
0.0196 USDT |
6,108,157.3623 |
0.0200 USDT |
0.0182 USDT |
0.0215 USDT |
0.0190 USDT |
| 2023-12-13 |
0.0206 USDT |
8,635,930.6045 |
0.0193 USDT |
0.0177 USDT |
0.0245 USDT |
0.0204 USDT |
| 2023-12-12 |
0.0197 USDT |
9,598,146.9024 |
0.0185 USDT |
0.0172 USDT |
0.0219 USDT |
0.0194 USDT |
| 2023-12-11 |
0.0191 USDT |
15,314,078.1558 |
0.0191 USDT |
0.0167 USDT |
0.0220 USDT |
0.0179 USDT |
| 2023-12-10 |
0.0165 USDT |
26,453,091.2013 |
0.0128 USDT |
0.0125 USDT |
0.0199 USDT |
0.0199 USDT |