Identifier on Kucoin: OBI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.0133 USDT |
8,989,943.0414 |
0.0144 USDT |
0.0123 USDT |
0.0144 USDT |
0.0128 USDT |
| 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 |