Identifier on Kucoin: OFN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.5104 USDT |
205,916.9100 |
0.5104 USDT |
0.4942 USDT |
0.5357 USDT |
0.5247 USDT |
| 2024-05-06 |
0.5255 USDT |
269,658.2100 |
0.5335 USDT |
0.5029 USDT |
0.5518 USDT |
0.5098 USDT |
| 2024-05-05 |
0.5246 USDT |
161,800.1300 |
0.5292 USDT |
0.5077 USDT |
0.5524 USDT |
0.5478 USDT |
| 2024-05-04 |
0.5190 USDT |
447,039.8900 |
0.5166 USDT |
0.5020 USDT |
0.5836 USDT |
0.5260 USDT |
| 2024-05-03 |
0.5079 USDT |
186,462.1800 |
0.5126 USDT |
0.4990 USDT |
0.5215 USDT |
0.5170 USDT |
| 2024-05-02 |
0.5003 USDT |
204,693.7600 |
0.4985 USDT |
0.4857 USDT |
0.5293 USDT |
0.5281 USDT |
| 2024-05-01 |
0.4760 USDT |
270,424.0100 |
0.4756 USDT |
0.4463 USDT |
0.5100 USDT |
0.5012 USDT |
| 2024-04-30 |
0.4765 USDT |
259,359.6100 |
0.4930 USDT |
0.4500 USDT |
0.5064 USDT |
0.4690 USDT |
| 2024-04-29 |
0.5192 USDT |
121,696.2900 |
0.5705 USDT |
0.4850 USDT |
0.5765 USDT |
0.4862 USDT |
| 2024-04-28 |
0.5620 USDT |
184,328.1900 |
0.5539 USDT |
0.5204 USDT |
0.6200 USDT |
0.5666 USDT |
| 2024-04-27 |
0.5320 USDT |
135,684.4500 |
0.5223 USDT |
0.5221 USDT |
0.5462 USDT |
0.5306 USDT |
| 2024-04-26 |
0.5472 USDT |
562,518.6400 |
0.5715 USDT |
0.5087 USDT |
0.6200 USDT |
0.5179 USDT |
| 2024-04-25 |
0.5777 USDT |
302,794.4100 |
0.6099 USDT |
0.5458 USDT |
0.6105 USDT |
0.5722 USDT |
| 2024-04-24 |
0.6131 USDT |
607,566.8200 |
0.5979 USDT |
0.5712 USDT |
0.6596 USDT |
0.6042 USDT |
| 2024-04-23 |
0.6080 USDT |
902,327.8100 |
0.6600 USDT |
0.5464 USDT |
0.6605 USDT |
0.5871 USDT |
| 2024-04-22 |
0.6558 USDT |
1,343,198.6900 |
0.6531 USDT |
0.6328 USDT |
0.6778 USDT |
0.6658 USDT |
| 2024-04-21 |
0.6494 USDT |
841,057.0500 |
0.6196 USDT |
0.6176 USDT |
0.6760 USDT |
0.6457 USDT |
| 2024-04-20 |
0.5908 USDT |
1,257,906.8300 |
0.6044 USDT |
0.5630 USDT |
0.6300 USDT |
0.6242 USDT |
| 2024-04-19 |
0.5743 USDT |
1,038,858.7800 |
0.6275 USDT |
0.5124 USDT |
0.6490 USDT |
0.6030 USDT |