Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.0135 USDT |
4,772,262.5293 |
0.0135 USDT |
0.0130 USDT |
0.0141 USDT |
0.0139 USDT |
| 2023-12-07 |
0.0140 USDT |
5,291,830.8432 |
0.0141 USDT |
0.0135 USDT |
0.0145 USDT |
0.0138 USDT |
| 2023-12-06 |
0.0153 USDT |
20,978,676.2976 |
0.0120 USDT |
0.0120 USDT |
0.0197 USDT |
0.0140 USDT |
| 2023-12-05 |
0.0120 USDT |
7,221,910.8979 |
0.0121 USDT |
0.0114 USDT |
0.0126 USDT |
0.0122 USDT |
| 2023-12-04 |
0.0130 USDT |
7,502,856.5286 |
0.0126 USDT |
0.0124 USDT |
0.0137 USDT |
0.0124 USDT |
| 2023-12-03 |
0.0130 USDT |
6,407,110.5927 |
0.0127 USDT |
0.0123 USDT |
0.0137 USDT |
0.0125 USDT |
| 2023-12-02 |
0.0132 USDT |
4,335,543.7643 |
0.0130 USDT |
0.0124 USDT |
0.0139 USDT |
0.0125 USDT |
| 2023-12-01 |
0.0134 USDT |
7,151,228.3696 |
0.0139 USDT |
0.0126 USDT |
0.0144 USDT |
0.0133 USDT |
| 2023-11-30 |
0.0146 USDT |
5,803,906.0764 |
0.0154 USDT |
0.0137 USDT |
0.0156 USDT |
0.0142 USDT |
| 2023-11-29 |
0.0151 USDT |
11,745,343.1668 |
0.0147 USDT |
0.0135 USDT |
0.0170 USDT |
0.0144 USDT |
| 2023-11-28 |
0.0154 USDT |
6,604,570.2444 |
0.0165 USDT |
0.0140 USDT |
0.0175 USDT |
0.0144 USDT |
| 2023-11-27 |
0.0155 USDT |
15,886,616.7915 |
0.0126 USDT |
0.0125 USDT |
0.0176 USDT |
0.0159 USDT |
| 2023-11-26 |
0.0136 USDT |
5,481,039.3705 |
0.0146 USDT |
0.0121 USDT |
0.0150 USDT |
0.0125 USDT |
| 2023-11-25 |
0.0149 USDT |
3,572,197.4623 |
0.0152 USDT |
0.0142 USDT |
0.0161 USDT |
0.0148 USDT |
| 2023-11-24 |
0.0159 USDT |
4,846,240.4990 |
0.0161 USDT |
0.0149 USDT |
0.0168 USDT |
0.0155 USDT |
| 2023-11-23 |
0.0150 USDT |
5,596,610.5860 |
0.0140 USDT |
0.0140 USDT |
0.0163 USDT |
0.0155 USDT |
| 2023-11-22 |
0.0153 USDT |
8,781,791.5064 |
0.0135 USDT |
0.0133 USDT |
0.0170 USDT |
0.0142 USDT |
| 2023-11-21 |
0.0140 USDT |
8,063,742.5910 |
0.0139 USDT |
0.0122 USDT |
0.0159 USDT |
0.0132 USDT |
| 2023-11-20 |
0.0155 USDT |
21,372,252.3824 |
0.0105 USDT |
0.0105 USDT |
0.0186 USDT |
0.0140 USDT |
| 2023-11-19 |
0.0110 USDT |
15,781,478.6702 |
0.0089 USDT |
0.0088 USDT |
0.0126 USDT |
0.0103 USDT |
| 2023-11-18 |
0.0094 USDT |
12,493,522.4959 |
0.0085 USDT |
0.0083 USDT |
0.0113 USDT |
0.0090 USDT |
| 2023-11-17 |
0.0085 USDT |
8,752,455.2659 |
0.0085 USDT |
0.0081 USDT |
0.0090 USDT |
0.0086 USDT |
| 2023-11-16 |
0.0089 USDT |
24,722,370.7456 |
0.0072 USDT |
0.0068 USDT |
0.0105 USDT |
0.0092 USDT |
| 2023-11-15 |
0.0069 USDT |
6,116,836.0387 |
0.0069 USDT |
0.0067 USDT |
0.0072 USDT |
0.0069 USDT |
| 2023-11-14 |
0.0072 USDT |
7,109,300.2642 |
0.0076 USDT |
0.0065 USDT |
0.0076 USDT |
0.0066 USDT |
| 2023-11-13 |
0.0074 USDT |
7,082,419.1789 |
0.0076 USDT |
0.0071 USDT |
0.0078 USDT |
0.0076 USDT |
| 2023-11-12 |
0.0078 USDT |
5,856,804.6176 |
0.0081 USDT |
0.0072 USDT |
0.0082 USDT |
0.0073 USDT |
| 2023-11-11 |
0.0075 USDT |
7,177,647.8064 |
0.0075 USDT |
0.0070 USDT |
0.0081 USDT |
0.0080 USDT |
| 2023-11-10 |
0.0076 USDT |
6,879,308.6042 |
0.0072 USDT |
0.0071 USDT |
0.0078 USDT |
0.0076 USDT |
| 2023-11-09 |
0.0081 USDT |
8,550,940.1542 |
0.0075 USDT |
0.0075 USDT |
0.0084 USDT |
0.0078 USDT |
| 2023-11-08 |
0.0079 USDT |
19,330,365.2123 |
0.0071 USDT |
0.0069 USDT |
0.0095 USDT |
0.0070 USDT |
| 2023-11-07 |
0.0068 USDT |
27,265,337.7462 |
0.0055 USDT |
0.0055 USDT |
0.0083 USDT |
0.0065 USDT |
| 2023-11-06 |
0.0055 USDT |
9,031,692.3295 |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-11-05 |
0.0057 USDT |
6,630,499.4347 |
0.0056 USDT |
0.0054 USDT |
0.0058 USDT |
0.0054 USDT |
| 2023-11-04 |
0.0054 USDT |
6,469,719.7488 |
0.0053 USDT |
0.0053 USDT |
0.0056 USDT |
0.0056 USDT |
| 2023-11-03 |
0.0056 USDT |
4,596,917.7145 |
0.0059 USDT |
0.0053 USDT |
0.0059 USDT |
0.0053 USDT |
| 2023-11-02 |
0.0057 USDT |
4,068,704.0183 |
0.0057 USDT |
0.0055 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-11-01 |
0.0056 USDT |
5,680,166.2990 |
0.0059 USDT |
0.0053 USDT |
0.0059 USDT |
0.0057 USDT |
| 2023-10-31 |
0.0061 USDT |
18,289,677.5411 |
0.0049 USDT |
0.0049 USDT |
0.0075 USDT |
0.0059 USDT |
| 2023-10-30 |
0.0050 USDT |
6,564,798.1931 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0049 USDT |
| 2023-10-29 |
0.0053 USDT |
4,601,854.9895 |
0.0054 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-10-28 |
0.0054 USDT |
6,978,670.4062 |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0054 USDT |
| 2023-10-27 |
0.0054 USDT |
8,026,103.7253 |
0.0053 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2023-10-26 |
0.0053 USDT |
5,565,965.8088 |
0.0054 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-10-25 |
0.0052 USDT |
7,832,554.1905 |
0.0048 USDT |
0.0048 USDT |
0.0055 USDT |
0.0053 USDT |
| 2023-10-24 |
0.0048 USDT |
4,865,044.1525 |
0.0049 USDT |
0.0047 USDT |
0.0049 USDT |
0.0048 USDT |
| 2023-10-23 |
0.0049 USDT |
6,295,529.4947 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-10-22 |
0.0050 USDT |
10,148,164.7443 |
0.0050 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-10-21 |
0.0049 USDT |
5,976,694.0693 |
0.0048 USDT |
0.0048 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-10-20 |
0.0048 USDT |
10,337,584.9686 |
0.0047 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |