Identifier on Kucoin: OFN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.2034 USDT |
1,926,677.6179 |
0.1937 USDT |
0.1875 USDT |
0.2313 USDT |
0.1922 USDT |
| 2024-01-27 |
0.1798 USDT |
1,524,142.2471 |
0.1788 USDT |
0.1692 USDT |
0.1945 USDT |
0.1914 USDT |
| 2024-01-26 |
0.1684 USDT |
1,525,131.2907 |
0.1676 USDT |
0.1603 USDT |
0.1845 USDT |
0.1785 USDT |
| 2024-01-25 |
0.1636 USDT |
1,885,798.7503 |
0.1526 USDT |
0.1510 USDT |
0.1869 USDT |
0.1694 USDT |
| 2024-01-24 |
0.1447 USDT |
1,449,912.7367 |
0.1404 USDT |
0.1393 USDT |
0.1546 USDT |
0.1531 USDT |
| 2024-01-23 |
0.1420 USDT |
1,580,943.2518 |
0.1449 USDT |
0.1367 USDT |
0.1462 USDT |
0.1430 USDT |
| 2024-01-22 |
0.1579 USDT |
1,021,925.4485 |
0.1649 USDT |
0.1500 USDT |
0.1669 USDT |
0.1503 USDT |
| 2024-01-21 |
0.1704 USDT |
1,245,094.2852 |
0.1610 USDT |
0.1601 USDT |
0.1760 USDT |
0.1680 USDT |
| 2024-01-20 |
0.1680 USDT |
964,722.8347 |
0.1659 USDT |
0.1632 USDT |
0.1728 USDT |
0.1652 USDT |
| 2024-01-19 |
0.1652 USDT |
2,345,220.2228 |
0.1516 USDT |
0.1495 USDT |
0.1849 USDT |
0.1665 USDT |
| 2024-01-18 |
0.1558 USDT |
2,087,374.6718 |
0.1590 USDT |
0.1499 USDT |
0.1642 USDT |
0.1529 USDT |
| 2024-01-17 |
0.1698 USDT |
1,865,212.3617 |
0.1763 USDT |
0.1581 USDT |
0.1795 USDT |
0.1581 USDT |
| 2024-01-16 |
0.1831 USDT |
1,444,332.6197 |
0.1867 USDT |
0.1775 USDT |
0.1910 USDT |
0.1823 USDT |
| 2024-01-15 |
0.2007 USDT |
2,551,875.7701 |
0.1812 USDT |
0.1790 USDT |
0.2262 USDT |
0.1952 USDT |
| 2024-01-14 |
0.1590 USDT |
2,151,510.0258 |
0.1453 USDT |
0.1410 USDT |
0.2015 USDT |
0.1918 USDT |
| 2024-01-13 |
0.1412 USDT |
1,439,616.8767 |
0.1407 USDT |
0.1350 USDT |
0.1557 USDT |
0.1459 USDT |
| 2024-01-12 |
0.1452 USDT |
1,885,180.5976 |
0.1490 USDT |
0.1367 USDT |
0.1539 USDT |
0.1407 USDT |
| 2024-01-11 |
0.1496 USDT |
3,422,911.2050 |
0.1587 USDT |
0.1326 USDT |
0.1609 USDT |
0.1495 USDT |
| 2024-01-10 |
0.1627 USDT |
1,879,634.6611 |
0.1738 USDT |
0.1465 USDT |
0.1742 USDT |
0.1549 USDT |