Identifier on Kucoin: OFN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.6575 USDT |
1,315,549.5100 |
0.7358 USDT |
0.5800 USDT |
0.7400 USDT |
0.6306 USDT |
| 2024-03-17 |
0.6610 USDT |
1,205,943.9232 |
0.6174 USDT |
0.5995 USDT |
0.7518 USDT |
0.7356 USDT |
| 2024-03-16 |
0.6860 USDT |
1,106,852.8468 |
0.7023 USDT |
0.6276 USDT |
0.7328 USDT |
0.6394 USDT |
| 2024-03-15 |
0.7356 USDT |
1,159,669.5046 |
0.8047 USDT |
0.6766 USDT |
0.8185 USDT |
0.7151 USDT |
| 2024-03-14 |
0.8293 USDT |
984,435.7069 |
0.8758 USDT |
0.7644 USDT |
0.9200 USDT |
0.8169 USDT |
| 2024-03-13 |
0.8180 USDT |
1,303,896.5054 |
0.7518 USDT |
0.7518 USDT |
0.8900 USDT |
0.8397 USDT |
| 2024-03-12 |
0.7335 USDT |
1,223,291.5072 |
0.7353 USDT |
0.6800 USDT |
0.7950 USDT |
0.7458 USDT |
| 2024-03-11 |
0.7320 USDT |
911,604.3493 |
0.7367 USDT |
0.6735 USDT |
0.7809 USDT |
0.7269 USDT |
| 2024-03-10 |
0.7388 USDT |
1,658,962.5569 |
0.8086 USDT |
0.6453 USDT |
0.8456 USDT |
0.7524 USDT |
| 2024-03-09 |
0.7542 USDT |
727,496.4869 |
0.6799 USDT |
0.6774 USDT |
0.8199 USDT |
0.8004 USDT |
| 2024-03-08 |
0.6887 USDT |
679,271.5492 |
0.7220 USDT |
0.6500 USDT |
0.7290 USDT |
0.6767 USDT |
| 2024-03-07 |
0.6750 USDT |
1,039,576.6312 |
0.7083 USDT |
0.6443 USDT |
0.7200 USDT |
0.7017 USDT |
| 2024-03-06 |
0.6783 USDT |
1,244,639.2116 |
0.5782 USDT |
0.5782 USDT |
0.7389 USDT |
0.6984 USDT |
| 2024-03-05 |
0.6354 USDT |
1,011,130.5736 |
0.6746 USDT |
0.5970 USDT |
0.6777 USDT |
0.6023 USDT |
| 2024-03-04 |
0.6832 USDT |
766,841.0478 |
0.6877 USDT |
0.6719 USDT |
0.7057 USDT |
0.6773 USDT |
| 2024-03-03 |
0.6991 USDT |
770,242.7887 |
0.7060 USDT |
0.6485 USDT |
0.7520 USDT |
0.6844 USDT |
| 2024-03-02 |
0.6397 USDT |
705,027.7481 |
0.6148 USDT |
0.6077 USDT |
0.7160 USDT |
0.7007 USDT |
| 2024-03-01 |
0.5367 USDT |
1,088,330.7339 |
0.4777 USDT |
0.4737 USDT |
0.6350 USDT |
0.6204 USDT |
| 2024-02-29 |
0.4785 USDT |
757,374.5887 |
0.5055 USDT |
0.4719 USDT |
0.5055 USDT |
0.4802 USDT |
| 2024-02-28 |
0.4963 USDT |
826,919.2775 |
0.5099 USDT |
0.4738 USDT |
0.5266 USDT |
0.5043 USDT |
| 2024-02-27 |
0.5342 USDT |
753,276.4462 |
0.5811 USDT |
0.5120 USDT |
0.5947 USDT |
0.5158 USDT |
| 2024-02-26 |
0.5540 USDT |
1,025,297.2932 |
0.5928 USDT |
0.5100 USDT |
0.6072 USDT |
0.5523 USDT |
| 2024-02-25 |
0.6095 USDT |
981,765.5300 |
0.5719 USDT |
0.5582 USDT |
0.6622 USDT |
0.6010 USDT |
| 2024-02-24 |
0.5057 USDT |
701,397.7068 |
0.4995 USDT |
0.4804 USDT |
0.5500 USDT |
0.5220 USDT |
| 2024-02-23 |
0.5472 USDT |
1,925,041.0816 |
0.5358 USDT |
0.4743 USDT |
0.6200 USDT |
0.4974 USDT |
| 2024-02-22 |
0.4875 USDT |
1,840,868.9992 |
0.3944 USDT |
0.3864 USDT |
0.5500 USDT |
0.5175 USDT |
| 2024-02-21 |
0.3854 USDT |
678,210.7491 |
0.3651 USDT |
0.3620 USDT |
0.4113 USDT |
0.3877 USDT |
| 2024-02-20 |
0.3959 USDT |
1,140,122.2873 |
0.3857 USDT |
0.3526 USDT |
0.4300 USDT |
0.3703 USDT |
| 2024-02-19 |
0.3982 USDT |
1,354,351.7052 |
0.4088 USDT |
0.3507 USDT |
0.4622 USDT |
0.3641 USDT |
| 2024-02-18 |
0.3881 USDT |
2,031,410.1697 |
0.3069 USDT |
0.3069 USDT |
0.4889 USDT |
0.4141 USDT |
| 2024-02-17 |
0.3007 USDT |
1,376,559.1922 |
0.3085 USDT |
0.2769 USDT |
0.3185 USDT |
0.3057 USDT |
| 2024-02-16 |
0.2864 USDT |
2,119,187.0210 |
0.2315 USDT |
0.2302 USDT |
0.3450 USDT |
0.3079 USDT |
| 2024-02-15 |
0.2395 USDT |
925,224.3234 |
0.2502 USDT |
0.2261 USDT |
0.2515 USDT |
0.2357 USDT |
| 2024-02-14 |
0.2525 USDT |
824,387.1863 |
0.2420 USDT |
0.2403 USDT |
0.2671 USDT |
0.2531 USDT |
| 2024-02-13 |
0.2529 USDT |
713,150.7573 |
0.2515 USDT |
0.2390 USDT |
0.2633 USDT |
0.2422 USDT |
| 2024-02-12 |
0.2437 USDT |
947,626.8967 |
0.2519 USDT |
0.2363 USDT |
0.2524 USDT |
0.2486 USDT |
| 2024-02-11 |
0.2618 USDT |
706,184.2368 |
0.2649 USDT |
0.2519 USDT |
0.2683 USDT |
0.2528 USDT |
| 2024-02-10 |
0.2653 USDT |
998,729.7053 |
0.2511 USDT |
0.2475 USDT |
0.2790 USDT |
0.2671 USDT |
| 2024-02-09 |
0.2474 USDT |
1,221,035.5066 |
0.2590 USDT |
0.2344 USDT |
0.2635 USDT |
0.2493 USDT |
| 2024-02-08 |
0.2624 USDT |
1,126,285.4081 |
0.2679 USDT |
0.2495 USDT |
0.2735 USDT |
0.2591 USDT |
| 2024-02-07 |
0.2683 USDT |
1,513,981.9079 |
0.2757 USDT |
0.2531 USDT |
0.2779 USDT |
0.2664 USDT |
| 2024-02-06 |
0.2351 USDT |
1,184,697.4336 |
0.2322 USDT |
0.2249 USDT |
0.2566 USDT |
0.2560 USDT |
| 2024-02-05 |
0.2338 USDT |
1,282,024.7848 |
0.2505 USDT |
0.2237 USDT |
0.2507 USDT |
0.2349 USDT |
| 2024-02-04 |
0.2309 USDT |
1,012,730.1447 |
0.2208 USDT |
0.2197 USDT |
0.2453 USDT |
0.2349 USDT |
| 2024-02-03 |
0.2205 USDT |
1,304,067.2729 |
0.2128 USDT |
0.2120 USDT |
0.2354 USDT |
0.2213 USDT |
| 2024-02-02 |
0.2012 USDT |
1,063,777.1064 |
0.2014 USDT |
0.1976 USDT |
0.2070 USDT |
0.2002 USDT |
| 2024-02-01 |
0.1953 USDT |
1,282,040.3870 |
0.2009 USDT |
0.1885 USDT |
0.2081 USDT |
0.2009 USDT |
| 2024-01-31 |
0.2056 USDT |
1,464,675.7893 |
0.2206 USDT |
0.1910 USDT |
0.2232 USDT |
0.2013 USDT |
| 2024-01-30 |
0.2010 USDT |
1,879,008.8884 |
0.1871 USDT |
0.1778 USDT |
0.2396 USDT |
0.2319 USDT |
| 2024-01-29 |
0.1854 USDT |
1,196,731.9473 |
0.1921 USDT |
0.1775 USDT |
0.1950 USDT |
0.1905 USDT |