Identifier on Kucoin: OFN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.2235 USDT |
1,123,339.1100 |
0.2369 USDT |
0.2139 USDT |
0.2388 USDT |
0.2193 USDT |
| 2024-06-25 |
0.2308 USDT |
839,573.2400 |
0.2142 USDT |
0.2142 USDT |
0.2494 USDT |
0.2366 USDT |
| 2024-06-24 |
0.2147 USDT |
1,118,498.0700 |
0.2200 USDT |
0.2006 USDT |
0.2226 USDT |
0.2124 USDT |
| 2024-06-23 |
0.2376 USDT |
1,375,809.1800 |
0.2416 USDT |
0.2158 USDT |
0.2430 USDT |
0.2202 USDT |
| 2024-06-22 |
0.2401 USDT |
756,307.9200 |
0.2433 USDT |
0.2354 USDT |
0.2454 USDT |
0.2423 USDT |
| 2024-06-21 |
0.2590 USDT |
950,810.9200 |
0.2708 USDT |
0.2429 USDT |
0.2741 USDT |
0.2429 USDT |
| 2024-06-20 |
0.2647 USDT |
835,714.8800 |
0.2574 USDT |
0.2505 USDT |
0.2723 USDT |
0.2701 USDT |
| 2024-06-19 |
0.2547 USDT |
993,420.8800 |
0.2505 USDT |
0.2454 USDT |
0.2723 USDT |
0.2551 USDT |
| 2024-06-18 |
0.2365 USDT |
978,144.3798 |
0.2714 USDT |
0.2150 USDT |
0.2717 USDT |
0.2515 USDT |
| 2024-06-17 |
0.2773 USDT |
699,115.7153 |
0.2803 USDT |
0.2698 USDT |
0.2817 USDT |
0.2706 USDT |
| 2024-06-16 |
0.2820 USDT |
472,377.8900 |
0.2820 USDT |
0.2803 USDT |
0.2873 USDT |
0.2811 USDT |
| 2024-06-15 |
0.2853 USDT |
151,117.8000 |
0.2867 USDT |
0.2811 USDT |
0.2874 USDT |
0.2830 USDT |
| 2024-06-14 |
0.2877 USDT |
631,193.9615 |
0.2915 USDT |
0.2800 USDT |
0.2986 USDT |
0.2852 USDT |
| 2024-06-13 |
0.2967 USDT |
397,112.8900 |
0.2981 USDT |
0.2914 USDT |
0.3033 USDT |
0.2914 USDT |
| 2024-06-12 |
0.3020 USDT |
579,724.2800 |
0.2993 USDT |
0.2908 USDT |
0.3401 USDT |
0.3001 USDT |
| 2024-06-11 |
0.3033 USDT |
478,024.8700 |
0.3076 USDT |
0.2952 USDT |
0.3128 USDT |
0.3052 USDT |
| 2024-06-10 |
0.3337 USDT |
285,072.6400 |
0.3443 USDT |
0.3173 USDT |
0.3497 USDT |
0.3192 USDT |
| 2024-06-09 |
0.3505 USDT |
394,332.9500 |
0.3557 USDT |
0.3431 USDT |
0.3570 USDT |
0.3440 USDT |
| 2024-06-08 |
0.3558 USDT |
571,406.1600 |
0.3492 USDT |
0.3453 USDT |
0.3737 USDT |
0.3542 USDT |
| 2024-06-07 |
0.3388 USDT |
934,161.9300 |
0.3097 USDT |
0.3091 USDT |
0.3680 USDT |
0.3471 USDT |
| 2024-06-06 |
0.3072 USDT |
950,818.3400 |
0.3113 USDT |
0.2902 USDT |
0.3207 USDT |
0.3066 USDT |
| 2024-06-05 |
0.3075 USDT |
774,232.4100 |
0.3000 USDT |
0.2959 USDT |
0.3286 USDT |
0.3118 USDT |
| 2024-06-04 |
0.3015 USDT |
842,694.9100 |
0.3022 USDT |
0.2904 USDT |
0.3069 USDT |
0.2998 USDT |
| 2024-06-03 |
0.3004 USDT |
677,672.6800 |
0.3032 USDT |
0.2916 USDT |
0.3067 USDT |
0.3010 USDT |
| 2024-06-02 |
0.3059 USDT |
822,782.7200 |
0.3095 USDT |
0.2977 USDT |
0.3161 USDT |
0.3031 USDT |
| 2024-06-01 |
0.3288 USDT |
1,045,427.1522 |
0.3487 USDT |
0.3028 USDT |
0.3595 USDT |
0.3073 USDT |
| 2024-05-31 |
0.3474 USDT |
934,050.8800 |
0.3554 USDT |
0.3373 USDT |
0.3570 USDT |
0.3539 USDT |
| 2024-05-30 |
0.3640 USDT |
728,337.4100 |
0.3610 USDT |
0.3539 USDT |
0.3899 USDT |
0.3561 USDT |
| 2024-05-29 |
0.3597 USDT |
734,078.1000 |
0.3625 USDT |
0.3540 USDT |
0.3638 USDT |
0.3606 USDT |
| 2024-05-28 |
0.3720 USDT |
774,631.8600 |
0.3911 USDT |
0.3540 USDT |
0.3922 USDT |
0.3620 USDT |
| 2024-05-27 |
0.3845 USDT |
644,587.4400 |
0.3823 USDT |
0.3729 USDT |
0.3924 USDT |
0.3917 USDT |
| 2024-05-26 |
0.3960 USDT |
708,153.0300 |
0.4082 USDT |
0.3816 USDT |
0.4098 USDT |
0.3883 USDT |
| 2024-05-25 |
0.4115 USDT |
601,990.9200 |
0.4098 USDT |
0.4059 USDT |
0.4138 USDT |
0.4090 USDT |
| 2024-05-24 |
0.4137 USDT |
628,206.9700 |
0.4113 USDT |
0.4074 USDT |
0.4300 USDT |
0.4132 USDT |
| 2024-05-23 |
0.4342 USDT |
747,541.2300 |
0.4355 USDT |
0.4050 USDT |
0.4734 USDT |
0.4154 USDT |
| 2024-05-22 |
0.4674 USDT |
609,733.9400 |
0.4727 USDT |
0.4399 USDT |
0.4814 USDT |
0.4486 USDT |
| 2024-05-21 |
0.4440 USDT |
713,502.1800 |
0.4322 USDT |
0.4207 USDT |
0.4890 USDT |
0.4731 USDT |
| 2024-05-20 |
0.4143 USDT |
1,260,767.8700 |
0.4131 USDT |
0.3984 USDT |
0.4736 USDT |
0.4324 USDT |
| 2024-05-19 |
0.4227 USDT |
571,658.1700 |
0.4208 USDT |
0.4164 USDT |
0.4448 USDT |
0.4211 USDT |
| 2024-05-18 |
0.4238 USDT |
654,692.9100 |
0.4215 USDT |
0.4185 USDT |
0.4375 USDT |
0.4229 USDT |
| 2024-05-17 |
0.4316 USDT |
719,370.2500 |
0.4144 USDT |
0.4045 USDT |
0.5000 USDT |
0.4344 USDT |
| 2024-05-16 |
0.4212 USDT |
587,566.4100 |
0.4303 USDT |
0.4038 USDT |
0.4372 USDT |
0.4137 USDT |
| 2024-05-15 |
0.3989 USDT |
830,943.7900 |
0.4000 USDT |
0.3810 USDT |
0.4326 USDT |
0.4326 USDT |
| 2024-05-14 |
0.4115 USDT |
408,897.3500 |
0.4210 USDT |
0.3944 USDT |
0.4355 USDT |
0.4002 USDT |
| 2024-05-13 |
0.4481 USDT |
446,307.2400 |
0.4608 USDT |
0.4201 USDT |
0.4737 USDT |
0.4308 USDT |
| 2024-05-12 |
0.4761 USDT |
123,518.9600 |
0.4668 USDT |
0.4601 USDT |
0.4861 USDT |
0.4609 USDT |
| 2024-05-11 |
0.4728 USDT |
120,901.2600 |
0.4705 USDT |
0.4565 USDT |
0.4916 USDT |
0.4684 USDT |
| 2024-05-10 |
0.4809 USDT |
389,766.5700 |
0.5138 USDT |
0.4550 USDT |
0.5155 USDT |
0.4696 USDT |
| 2024-05-09 |
0.5063 USDT |
141,267.8400 |
0.5099 USDT |
0.5000 USDT |
0.5154 USDT |
0.5067 USDT |
| 2024-05-08 |
0.5145 USDT |
217,490.1500 |
0.5219 USDT |
0.5020 USDT |
0.5387 USDT |
0.5098 USDT |