Identifier on Kucoin: OLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
0.1000 USDT |
1,399,288.6336 OLE |
0.1025 USDT |
0.0953 USDT |
0.1043 USDT |
0.1002 USDT |
| 2024-05-08 |
0.1013 USDT |
954,847.7156 OLE |
0.1050 USDT |
0.0946 USDT |
0.1150 USDT |
0.0981 USDT |
| 2024-05-07 |
0.1085 USDT |
788,986.0966 OLE |
0.1087 USDT |
0.1005 USDT |
0.1153 USDT |
0.1094 USDT |
| 2024-05-06 |
0.1051 USDT |
877,226.6544 OLE |
0.1000 USDT |
0.0962 USDT |
0.1147 USDT |
0.1134 USDT |
| 2024-05-05 |
0.0894 USDT |
1,874,881.4355 OLE |
0.0831 USDT |
0.0827 USDT |
0.1059 USDT |
0.1035 USDT |
| 2024-05-04 |
0.0749 USDT |
1,908,534.1683 OLE |
0.0752 USDT |
0.0692 USDT |
0.0780 USDT |
0.0780 USDT |
| 2024-05-03 |
0.0684 USDT |
2,033,895.3854 OLE |
0.0675 USDT |
0.0666 USDT |
0.0708 USDT |
0.0698 USDT |
| 2024-05-02 |
0.0678 USDT |
2,275,436.4250 OLE |
0.0696 USDT |
0.0654 USDT |
0.0708 USDT |
0.0675 USDT |
| 2024-05-01 |
0.0685 USDT |
1,485,170.3716 OLE |
0.0728 USDT |
0.0660 USDT |
0.0736 USDT |
0.0696 USDT |
| 2024-04-30 |
0.0780 USDT |
2,024,702.9899 OLE |
0.0793 USDT |
0.0724 USDT |
0.0811 USDT |
0.0727 USDT |
| 2024-04-29 |
0.0741 USDT |
1,114,481.7372 OLE |
0.0765 USDT |
0.0709 USDT |
0.0803 USDT |
0.0797 USDT |
| 2024-04-28 |
0.0774 USDT |
1,719,437.8493 OLE |
0.0772 USDT |
0.0759 USDT |
0.0789 USDT |
0.0768 USDT |
| 2024-04-27 |
0.0770 USDT |
1,664,397.7890 OLE |
0.0792 USDT |
0.0752 USDT |
0.0792 USDT |
0.0763 USDT |
| 2024-04-26 |
0.0825 USDT |
1,820,005.6550 OLE |
0.0829 USDT |
0.0776 USDT |
0.0855 USDT |
0.0783 USDT |
| 2024-04-25 |
0.0842 USDT |
1,160,448.5025 OLE |
0.0871 USDT |
0.0779 USDT |
0.0873 USDT |
0.0839 USDT |
| 2024-04-24 |
0.0928 USDT |
1,529,227.6518 OLE |
0.0883 USDT |
0.0866 USDT |
0.0980 USDT |
0.0891 USDT |
| 2024-04-23 |
0.0865 USDT |
833,993.5469 OLE |
0.0868 USDT |
0.0830 USDT |
0.0906 USDT |
0.0886 USDT |
| 2024-04-22 |
0.0861 USDT |
2,072,571.6876 OLE |
0.0839 USDT |
0.0824 USDT |
0.0920 USDT |
0.0855 USDT |
| 2024-04-21 |
0.0837 USDT |
1,561,560.6494 OLE |
0.0844 USDT |
0.0806 USDT |
0.0860 USDT |
0.0816 USDT |
| 2024-04-20 |
0.0793 USDT |
1,415,699.3769 OLE |
0.0792 USDT |
0.0717 USDT |
0.0860 USDT |
0.0848 USDT |
| 2024-04-19 |
0.0683 USDT |
1,448,856.0582 OLE |
0.0700 USDT |
0.0638 USDT |
0.0786 USDT |
0.0775 USDT |
| 2024-04-18 |
0.0689 USDT |
494,659.8924 OLE |
0.0696 USDT |
0.0667 USDT |
0.0700 USDT |
0.0699 USDT |
| 2024-04-17 |
0.0763 USDT |
1,730,871.6220 OLE |
0.0744 USDT |
0.0702 USDT |
0.0850 USDT |
0.0709 USDT |
| 2024-04-16 |
0.0702 USDT |
2,124,614.0324 OLE |
0.0737 USDT |
0.0670 USDT |
0.0739 USDT |
0.0713 USDT |
| 2024-04-15 |
0.0742 USDT |
1,564,687.1809 OLE |
0.0726 USDT |
0.0711 USDT |
0.0779 USDT |
0.0734 USDT |
| 2024-04-14 |
0.0692 USDT |
1,778,126.2290 OLE |
0.0660 USDT |
0.0647 USDT |
0.0746 USDT |
0.0722 USDT |
| 2024-04-13 |
0.0783 USDT |
1,026,779.6218 OLE |
0.0772 USDT |
0.0706 USDT |
0.0805 USDT |
0.0706 USDT |
| 2024-04-12 |
0.0835 USDT |
1,408,093.2507 OLE |
0.0821 USDT |
0.0703 USDT |
0.0910 USDT |
0.0763 USDT |
| 2024-04-11 |
0.0815 USDT |
966,364.1960 OLE |
0.0824 USDT |
0.0773 USDT |
0.0883 USDT |
0.0821 USDT |
| 2024-04-10 |
0.0852 USDT |
1,172,510.8675 OLE |
0.0870 USDT |
0.0821 USDT |
0.0877 USDT |
0.0835 USDT |
| 2024-04-09 |
0.0892 USDT |
1,670,821.9818 OLE |
0.0896 USDT |
0.0858 USDT |
0.0926 USDT |
0.0873 USDT |
| 2024-04-08 |
0.0922 USDT |
1,555,696.7719 OLE |
0.0923 USDT |
0.0881 USDT |
0.0946 USDT |
0.0909 USDT |
| 2024-04-07 |
0.0930 USDT |
1,779,786.2089 OLE |
0.0958 USDT |
0.0915 USDT |
0.0959 USDT |
0.0922 USDT |
| 2024-04-06 |
0.0924 USDT |
1,570,837.1764 OLE |
0.0916 USDT |
0.0897 USDT |
0.1000 USDT |
0.0952 USDT |
| 2024-04-05 |
0.0892 USDT |
1,080,331.6307 OLE |
0.0941 USDT |
0.0843 USDT |
0.0945 USDT |
0.0921 USDT |
| 2024-04-04 |
0.0864 USDT |
1,709,322.7700 OLE |
0.0788 USDT |
0.0788 USDT |
0.0909 USDT |
0.0909 USDT |
| 2024-04-03 |
0.0804 USDT |
1,689,364.4747 OLE |
0.0726 USDT |
0.0726 USDT |
0.0900 USDT |
0.0849 USDT |
| 2024-04-02 |
0.0734 USDT |
1,680,799.9558 OLE |
0.0813 USDT |
0.0696 USDT |
0.0843 USDT |
0.0736 USDT |
| 2024-04-01 |
0.0794 USDT |
1,938,985.5496 OLE |
0.0946 USDT |
0.0670 USDT |
0.0946 USDT |
0.0772 USDT |
| 2024-03-31 |
0.0963 USDT |
1,774,835.0086 OLE |
0.0929 USDT |
0.0906 USDT |
0.1000 USDT |
0.0969 USDT |
| 2024-03-30 |
0.0959 USDT |
3,031,082.6382 OLE |
0.0890 USDT |
0.0881 USDT |
0.1021 USDT |
0.0973 USDT |
| 2024-03-29 |
0.0880 USDT |
5,653,133.5399 OLE |
0.0713 USDT |
0.0711 USDT |
0.0999 USDT |
0.0879 USDT |
| 2024-03-28 |
0.0692 USDT |
4,970,536.2765 OLE |
0.0795 USDT |
0.0606 USDT |
0.0829 USDT |
0.0722 USDT |
| 2024-03-27 |
0.0632 USDT |
6,440,392.1378 OLE |
0.0498 USDT |
0.0486 USDT |
0.0800 USDT |
0.0690 USDT |
| 2024-03-26 |
0.0512 USDT |
5,881,139.1563 OLE |
0.0480 USDT |
0.0461 USDT |
0.0560 USDT |
0.0505 USDT |
| 2024-03-25 |
0.0496 USDT |
17,066,542.8168 OLE |
0.0327 USDT |
0.0324 USDT |
0.0635 USDT |
0.0460 USDT |
| 2024-03-24 |
0.0314 USDT |
3,552,875.0914 OLE |
0.0313 USDT |
0.0305 USDT |
0.0329 USDT |
0.0323 USDT |
| 2024-03-23 |
0.0313 USDT |
2,054,382.9453 OLE |
0.0304 USDT |
0.0302 USDT |
0.0334 USDT |
0.0309 USDT |
| 2024-03-22 |
0.0312 USDT |
2,179,182.7629 OLE |
0.0314 USDT |
0.0301 USDT |
0.0324 USDT |
0.0302 USDT |
| 2024-03-21 |
0.0317 USDT |
3,940,009.2091 OLE |
0.0333 USDT |
0.0299 USDT |
0.0341 USDT |
0.0312 USDT |