Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
0.6876 USDT |
196,586.4153 |
0.6888 USDT |
0.6811 USDT |
0.6938 USDT |
0.6898 USDT |
| 2024-09-20 |
0.6865 USDT |
5,148,786.1278 |
0.6528 USDT |
0.6385 USDT |
0.7144 USDT |
0.6792 USDT |
| 2024-09-19 |
0.6505 USDT |
4,169,673.6076 |
0.6354 USDT |
0.6271 USDT |
0.6754 USDT |
0.6609 USDT |
| 2024-09-18 |
0.5977 USDT |
3,271,763.8207 |
0.5970 USDT |
0.5784 USDT |
0.6250 USDT |
0.6250 USDT |
| 2024-09-17 |
0.6038 USDT |
2,067,248.4092 |
0.5952 USDT |
0.5857 USDT |
0.6205 USDT |
0.6009 USDT |
| 2024-09-16 |
0.5987 USDT |
1,680,867.8421 |
0.6112 USDT |
0.5848 USDT |
0.6129 USDT |
0.5895 USDT |
| 2024-09-15 |
0.6343 USDT |
964,196.5952 |
0.6433 USDT |
0.6162 USDT |
0.6532 USDT |
0.6187 USDT |
| 2024-09-14 |
0.6435 USDT |
797,519.6128 |
0.6533 USDT |
0.6317 USDT |
0.6563 USDT |
0.6457 USDT |
| 2024-09-13 |
0.6381 USDT |
1,020,112.5749 |
0.6362 USDT |
0.6241 USDT |
0.6520 USDT |
0.6511 USDT |
| 2024-09-12 |
0.6310 USDT |
1,445,189.7819 |
0.6205 USDT |
0.6172 USDT |
0.6399 USDT |
0.6351 USDT |
| 2024-09-11 |
0.6162 USDT |
1,230,587.0137 |
0.6369 USDT |
0.6016 USDT |
0.6369 USDT |
0.6210 USDT |
| 2024-09-10 |
0.6272 USDT |
1,037,270.7604 |
0.6279 USDT |
0.6138 USDT |
0.6407 USDT |
0.6397 USDT |
| 2024-09-09 |
0.6106 USDT |
1,833,255.2723 |
0.5900 USDT |
0.5865 USDT |
0.6380 USDT |
0.6284 USDT |
| 2024-09-08 |
0.5832 USDT |
1,646,435.4421 |
0.5778 USDT |
0.5706 USDT |
0.5983 USDT |
0.5883 USDT |
| 2024-09-07 |
0.5831 USDT |
1,543,421.0149 |
0.5716 USDT |
0.5676 USDT |
0.5946 USDT |
0.5931 USDT |
| 2024-09-06 |
0.5643 USDT |
6,472,655.7630 |
0.5699 USDT |
0.5375 USDT |
0.5988 USDT |
0.5667 USDT |
| 2024-09-05 |
0.5868 USDT |
1,850,839.3494 |
0.5977 USDT |
0.5698 USDT |
0.6062 USDT |
0.5709 USDT |
| 2024-09-04 |
0.5831 USDT |
3,658,470.0643 |
0.5809 USDT |
0.5549 USDT |
0.6111 USDT |
0.6030 USDT |
| 2024-09-03 |
0.6068 USDT |
1,882,635.5872 |
0.6192 USDT |
0.5913 USDT |
0.6320 USDT |
0.5965 USDT |
| 2024-09-02 |
0.6080 USDT |
1,779,854.1993 |
0.5909 USDT |
0.5839 USDT |
0.6320 USDT |
0.6291 USDT |
| 2024-09-01 |
0.6114 USDT |
1,312,541.1998 |
0.6305 USDT |
0.5939 USDT |
0.6325 USDT |
0.6133 USDT |
| 2024-08-31 |
0.6371 USDT |
849,948.2635 |
0.6497 USDT |
0.6238 USDT |
0.6557 USDT |
0.6258 USDT |
| 2024-08-30 |
0.6386 USDT |
1,824,851.7900 |
0.6542 USDT |
0.6124 USDT |
0.6606 USDT |
0.6483 USDT |
| 2024-08-29 |
0.6706 USDT |
1,839,908.0299 |
0.6648 USDT |
0.6465 USDT |
0.6900 USDT |
0.6542 USDT |
| 2024-08-28 |
0.6640 USDT |
3,968,821.9497 |
0.6690 USDT |
0.6406 USDT |
0.6893 USDT |
0.6586 USDT |
| 2024-08-27 |
0.6845 USDT |
4,961,226.8787 |
0.6951 USDT |
0.6416 USDT |
0.7098 USDT |
0.6636 USDT |
| 2024-08-26 |
0.7138 USDT |
6,296,601.1710 |
0.7382 USDT |
0.6890 USDT |
0.7427 USDT |
0.6982 USDT |
| 2024-08-25 |
0.7447 USDT |
4,181,130.3477 |
0.7714 USDT |
0.7277 USDT |
0.7718 USDT |
0.7494 USDT |
| 2024-08-24 |
0.7849 USDT |
3,580,656.0318 |
0.7790 USDT |
0.7675 USDT |
0.8043 USDT |
0.7790 USDT |
| 2024-08-23 |
0.7515 USDT |
4,275,918.6378 |
0.7233 USDT |
0.7204 USDT |
0.7886 USDT |
0.7829 USDT |
| 2024-08-22 |
0.7124 USDT |
1,818,313.9666 |
0.6968 USDT |
0.6893 USDT |
0.7260 USDT |
0.7194 USDT |
| 2024-08-21 |
0.6868 USDT |
1,920,737.7470 |
0.6720 USDT |
0.6591 USDT |
0.7107 USDT |
0.7013 USDT |
| 2024-08-20 |
0.6906 USDT |
2,344,308.4576 |
0.6848 USDT |
0.6606 USDT |
0.7163 USDT |
0.6767 USDT |
| 2024-08-19 |
0.6714 USDT |
3,154,032.6070 |
0.6881 USDT |
0.6569 USDT |
0.6891 USDT |
0.6730 USDT |
| 2024-08-18 |
0.7038 USDT |
2,262,440.6397 |
0.7014 USDT |
0.6866 USDT |
0.7191 USDT |
0.7117 USDT |
| 2024-08-17 |
0.6965 USDT |
5,112,830.8097 |
0.6960 USDT |
0.6889 USDT |
0.7073 USDT |
0.7019 USDT |
| 2024-08-16 |
0.7059 USDT |
6,187,430.6352 |
0.7186 USDT |
0.6852 USDT |
0.7321 USDT |
0.7034 USDT |
| 2024-08-15 |
0.7123 USDT |
5,499,362.6802 |
0.7308 USDT |
0.6835 USDT |
0.7437 USDT |
0.7142 USDT |
| 2024-08-14 |
0.7492 USDT |
4,445,825.9610 |
0.7654 USDT |
0.7250 USDT |
0.7808 USDT |
0.7276 USDT |
| 2024-08-13 |
0.7503 USDT |
4,175,544.7868 |
0.7541 USDT |
0.7262 USDT |
0.7731 USDT |
0.7642 USDT |
| 2024-08-12 |
0.7484 USDT |
8,056,352.0899 |
0.7233 USDT |
0.7142 USDT |
0.7851 USDT |
0.7464 USDT |
| 2024-08-11 |
0.7794 USDT |
5,844,032.9927 |
0.7840 USDT |
0.7212 USDT |
0.8250 USDT |
0.7305 USDT |
| 2024-08-10 |
0.7633 USDT |
5,036,492.9183 |
0.7737 USDT |
0.7496 USDT |
0.7856 USDT |
0.7813 USDT |
| 2024-08-09 |
0.7692 USDT |
5,972,644.4090 |
0.7703 USDT |
0.7466 USDT |
0.7962 USDT |
0.7632 USDT |
| 2024-08-08 |
0.7240 USDT |
7,348,333.0955 |
0.6546 USDT |
0.6450 USDT |
0.7697 USDT |
0.7692 USDT |
| 2024-08-07 |
0.7047 USDT |
10,201,072.5968 |
0.7067 USDT |
0.6450 USDT |
0.7474 USDT |
0.6554 USDT |
| 2024-08-06 |
0.7183 USDT |
9,479,644.2764 |
0.6894 USDT |
0.6790 USDT |
0.7517 USDT |
0.7207 USDT |
| 2024-08-05 |
0.6144 USDT |
25,185,797.2614 |
0.6839 USDT |
0.5013 USDT |
0.7761 USDT |
0.6961 USDT |
| 2024-08-04 |
0.7037 USDT |
4,027,472.2626 |
0.7337 USDT |
0.6486 USDT |
0.7594 USDT |
0.6708 USDT |
| 2024-08-03 |
0.7791 USDT |
2,859,085.3112 |
0.7989 USDT |
0.7316 USDT |
0.8097 USDT |
0.7336 USDT |