Identifier on Kucoin: OFN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.5690 USDT |
1,314,881.9500 |
0.6069 USDT |
0.5352 USDT |
0.6299 USDT |
0.6206 USDT |
| 2024-04-17 |
0.5259 USDT |
2,391,901.9400 |
0.5086 USDT |
0.4638 USDT |
0.6236 USDT |
0.5378 USDT |
| 2024-04-16 |
0.3822 USDT |
1,292,071.5300 |
0.3538 USDT |
0.3381 USDT |
0.5300 USDT |
0.4613 USDT |
| 2024-04-15 |
0.3730 USDT |
527,178.3800 |
0.3734 USDT |
0.3500 USDT |
0.3914 USDT |
0.3646 USDT |
| 2024-04-14 |
0.3641 USDT |
513,170.2700 |
0.3677 USDT |
0.3361 USDT |
0.3748 USDT |
0.3523 USDT |
| 2024-04-13 |
0.4086 USDT |
628,162.6400 |
0.4106 USDT |
0.3798 USDT |
0.4346 USDT |
0.3893 USDT |
| 2024-04-12 |
0.4295 USDT |
768,966.5153 |
0.4584 USDT |
0.3761 USDT |
0.4753 USDT |
0.4021 USDT |
| 2024-04-11 |
0.4713 USDT |
607,477.9000 |
0.4752 USDT |
0.4422 USDT |
0.4916 USDT |
0.4451 USDT |
| 2024-04-10 |
0.4510 USDT |
837,815.2600 |
0.4429 USDT |
0.4155 USDT |
0.5001 USDT |
0.4562 USDT |
| 2024-04-09 |
0.4550 USDT |
952,796.6943 |
0.4866 USDT |
0.4084 USDT |
0.4912 USDT |
0.4415 USDT |
| 2024-04-08 |
0.4683 USDT |
667,060.4900 |
0.4621 USDT |
0.4515 USDT |
0.4999 USDT |
0.4692 USDT |
| 2024-04-07 |
0.4867 USDT |
509,429.6000 |
0.4829 USDT |
0.4720 USDT |
0.4996 USDT |
0.4932 USDT |
| 2024-04-06 |
0.4711 USDT |
667,353.5800 |
0.4707 USDT |
0.4546 USDT |
0.4867 USDT |
0.4786 USDT |
| 2024-04-05 |
0.4901 USDT |
751,570.7300 |
0.5326 USDT |
0.4650 USDT |
0.5332 USDT |
0.4741 USDT |
| 2024-04-04 |
0.5086 USDT |
752,475.3300 |
0.4803 USDT |
0.4803 USDT |
0.5419 USDT |
0.5328 USDT |
| 2024-04-03 |
0.4948 USDT |
776,835.1600 |
0.4972 USDT |
0.4655 USDT |
0.5242 USDT |
0.4761 USDT |
| 2024-04-02 |
0.4970 USDT |
950,000.3700 |
0.4970 USDT |
0.4383 USDT |
0.5545 USDT |
0.5151 USDT |
| 2024-04-01 |
0.5243 USDT |
861,617.0425 |
0.5620 USDT |
0.4900 USDT |
0.5638 USDT |
0.4953 USDT |
| 2024-03-31 |
0.5664 USDT |
542,384.8600 |
0.5830 USDT |
0.5300 USDT |
0.5900 USDT |
0.5669 USDT |
| 2024-03-30 |
0.5691 USDT |
736,672.9200 |
0.5389 USDT |
0.5345 USDT |
0.5847 USDT |
0.5689 USDT |
| 2024-03-29 |
0.5708 USDT |
416,064.5100 |
0.5892 USDT |
0.5410 USDT |
0.5951 USDT |
0.5448 USDT |
| 2024-03-28 |
0.5671 USDT |
773,720.4200 |
0.5474 USDT |
0.5462 USDT |
0.5900 USDT |
0.5875 USDT |
| 2024-03-27 |
0.5500 USDT |
1,033,883.5300 |
0.5594 USDT |
0.5119 USDT |
0.5835 USDT |
0.5276 USDT |
| 2024-03-26 |
0.6059 USDT |
1,111,916.7900 |
0.6204 USDT |
0.5433 USDT |
0.6656 USDT |
0.5692 USDT |
| 2024-03-25 |
0.6166 USDT |
936,333.3800 |
0.6113 USDT |
0.5795 USDT |
0.6447 USDT |
0.6204 USDT |
| 2024-03-24 |
0.6255 USDT |
735,389.5600 |
0.6052 USDT |
0.6044 USDT |
0.6564 USDT |
0.6090 USDT |
| 2024-03-23 |
0.5957 USDT |
807,030.6100 |
0.5731 USDT |
0.5592 USDT |
0.6203 USDT |
0.5936 USDT |
| 2024-03-22 |
0.6463 USDT |
772,310.8200 |
0.6593 USDT |
0.5952 USDT |
0.6874 USDT |
0.6118 USDT |
| 2024-03-21 |
0.6689 USDT |
1,018,167.6600 |
0.6353 USDT |
0.6308 USDT |
0.7147 USDT |
0.6601 USDT |
| 2024-03-20 |
0.5614 USDT |
771,205.1500 |
0.5486 USDT |
0.5292 USDT |
0.6185 USDT |
0.5760 USDT |
| 2024-03-19 |
0.5648 USDT |
1,248,813.6827 |
0.6313 USDT |
0.5088 USDT |
0.6416 USDT |
0.5946 USDT |
| 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 |