Identifier on Kucoin: OLE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-20 |
0.0321 USDT |
3,363,052.2168 OLE |
0.0306 USDT |
0.0301 USDT |
0.0369 USDT |
0.0336 USDT |
| 2024-03-19 |
0.0304 USDT |
1,947,029.2882 OLE |
0.0334 USDT |
0.0289 USDT |
0.0334 USDT |
0.0306 USDT |
| 2024-03-18 |
0.0353 USDT |
3,225,861.7501 OLE |
0.0346 USDT |
0.0336 USDT |
0.0371 USDT |
0.0341 USDT |
| 2024-03-17 |
0.0340 USDT |
2,673,793.2020 OLE |
0.0351 USDT |
0.0320 USDT |
0.0353 USDT |
0.0347 USDT |
| 2024-03-16 |
0.0357 USDT |
1,838,402.0524 OLE |
0.0390 USDT |
0.0338 USDT |
0.0392 USDT |
0.0348 USDT |
| 2024-03-15 |
0.0391 USDT |
2,056,631.2053 OLE |
0.0419 USDT |
0.0372 USDT |
0.0421 USDT |
0.0391 USDT |
| 2024-03-14 |
0.0465 USDT |
3,486,540.5353 OLE |
0.0470 USDT |
0.0439 USDT |
0.0484 USDT |
0.0441 USDT |
| 2024-03-13 |
0.0462 USDT |
1,658,758.2495 OLE |
0.0481 USDT |
0.0447 USDT |
0.0489 USDT |
0.0467 USDT |
| 2024-03-12 |
0.0477 USDT |
3,207,052.2853 OLE |
0.0482 USDT |
0.0462 USDT |
0.0495 USDT |
0.0472 USDT |
| 2024-03-11 |
0.0475 USDT |
1,443,952.4604 OLE |
0.0457 USDT |
0.0453 USDT |
0.0501 USDT |
0.0491 USDT |
| 2024-03-10 |
0.0454 USDT |
3,630,211.9022 OLE |
0.0460 USDT |
0.0416 USDT |
0.0487 USDT |
0.0457 USDT |
| 2024-03-09 |
0.0483 USDT |
5,498,891.6967 OLE |
0.0468 USDT |
0.0450 USDT |
0.0531 USDT |
0.0464 USDT |
| 2024-03-08 |
0.0470 USDT |
3,980,355.6986 OLE |
0.0495 USDT |
0.0438 USDT |
0.0505 USDT |
0.0469 USDT |
| 2024-03-07 |
0.0491 USDT |
5,611,405.6174 OLE |
0.0527 USDT |
0.0450 USDT |
0.0541 USDT |
0.0508 USDT |
| 2024-03-06 |
0.0501 USDT |
19,988,777.7768 OLE |
0.0357 USDT |
0.0354 USDT |
0.0589 USDT |
0.0544 USDT |
| 2024-03-05 |
0.0370 USDT |
7,547,620.6319 OLE |
0.0396 USDT |
0.0337 USDT |
0.0427 USDT |
0.0344 USDT |
| 2024-03-04 |
0.0431 USDT |
7,487,801.7507 OLE |
0.0452 USDT |
0.0380 USDT |
0.0478 USDT |
0.0401 USDT |
| 2024-03-03 |
0.0465 USDT |
18,046,890.3196 OLE |
0.0508 USDT |
0.0408 USDT |
0.0548 USDT |
0.0477 USDT |
| 2024-03-02 |
0.0709 USDT |
57,814,510.8143 OLE |
0.1043 USDT |
0.0515 USDT |
0.1170 USDT |
0.0539 USDT |
| 2024-03-01 |
0.0322 USDT |
60,223,062.5887 OLE |
0.0126 USDT |
0.0125 USDT |
0.0556 USDT |
0.0550 USDT |
| 2024-02-29 |
0.0122 USDT |
10,736,549.0204 OLE |
0.0117 USDT |
0.0116 USDT |
0.0129 USDT |
0.0126 USDT |
| 2024-02-28 |
0.0116 USDT |
11,147,382.5075 OLE |
0.0112 USDT |
0.0112 USDT |
0.0125 USDT |
0.0117 USDT |