Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.0658 USDT |
5,072,086.7973 |
1.0381 USDT |
1.0060 USDT |
1.1200 USDT |
1.0630 USDT |
| 2024-11-22 |
0.9887 USDT |
3,187,468.8727 |
1.0086 USDT |
0.9526 USDT |
1.0230 USDT |
0.9896 USDT |
| 2024-11-21 |
0.9993 USDT |
4,043,883.1168 |
0.9666 USDT |
0.9453 USDT |
1.0311 USDT |
1.0224 USDT |
| 2024-11-20 |
0.9926 USDT |
4,526,069.3389 |
1.0153 USDT |
0.9571 USDT |
1.0382 USDT |
0.9719 USDT |
| 2024-11-19 |
1.0293 USDT |
5,009,093.1309 |
1.0285 USDT |
0.9952 USDT |
1.0857 USDT |
1.0254 USDT |
| 2024-11-18 |
0.9705 USDT |
8,751,247.0946 |
0.9239 USDT |
0.9149 USDT |
1.0209 USDT |
0.9839 USDT |
| 2024-11-17 |
0.9561 USDT |
7,765,746.5417 |
0.9960 USDT |
0.9226 USDT |
1.0075 USDT |
0.9248 USDT |
| 2024-11-16 |
0.9541 USDT |
12,652,797.1091 |
0.8756 USDT |
0.8689 USDT |
1.0185 USDT |
0.9976 USDT |
| 2024-11-15 |
0.8450 USDT |
5,828,590.8311 |
0.8309 USDT |
0.8096 USDT |
0.8789 USDT |
0.8416 USDT |
| 2024-11-14 |
0.8909 USDT |
10,607,401.0785 |
0.8756 USDT |
0.8423 USDT |
0.9451 USDT |
0.8504 USDT |
| 2024-11-13 |
0.8487 USDT |
8,973,921.5734 |
0.8845 USDT |
0.7913 USDT |
0.9106 USDT |
0.9024 USDT |
| 2024-11-12 |
0.8998 USDT |
15,177,022.7324 |
0.9510 USDT |
0.8404 USDT |
0.9632 USDT |
0.8551 USDT |
| 2024-11-11 |
0.8916 USDT |
11,475,144.0409 |
0.8401 USDT |
0.8335 USDT |
0.9323 USDT |
0.9153 USDT |
| 2024-11-10 |
0.7873 USDT |
6,185,296.9206 |
0.7658 USDT |
0.7463 USDT |
0.8431 USDT |
0.8065 USDT |
| 2024-11-09 |
0.7345 USDT |
4,178,760.1847 |
0.7247 USDT |
0.7087 USDT |
0.7561 USDT |
0.7419 USDT |
| 2024-11-08 |
0.7311 USDT |
4,171,230.5983 |
0.7403 USDT |
0.7068 USDT |
0.7543 USDT |
0.7256 USDT |
| 2024-11-07 |
0.7447 USDT |
5,465,083.8074 |
0.7366 USDT |
0.7215 USDT |
0.7658 USDT |
0.7422 USDT |
| 2024-11-06 |
0.6852 USDT |
7,313,622.0567 |
0.6253 USDT |
0.6253 USDT |
0.7168 USDT |
0.7130 USDT |
| 2024-11-05 |
0.6229 USDT |
2,844,031.9820 |
0.5963 USDT |
0.5963 USDT |
0.6488 USDT |
0.6170 USDT |
| 2024-11-04 |
0.6100 USDT |
2,739,277.3708 |
0.6204 USDT |
0.5936 USDT |
0.6344 USDT |
0.6012 USDT |
| 2024-11-03 |
0.6123 USDT |
4,995,221.0754 |
0.6375 USDT |
0.5882 USDT |
0.6529 USDT |
0.6217 USDT |
| 2024-11-02 |
0.6506 USDT |
1,964,995.3393 |
0.6683 USDT |
0.6360 USDT |
0.6736 USDT |
0.6403 USDT |
| 2024-11-01 |
0.6946 USDT |
2,409,163.7430 |
0.6921 USDT |
0.6745 USDT |
0.7155 USDT |
0.6904 USDT |
| 2024-10-31 |
0.7047 USDT |
2,213,080.2702 |
0.7251 USDT |
0.6873 USDT |
0.7268 USDT |
0.6932 USDT |
| 2024-10-30 |
0.7329 USDT |
2,995,293.9623 |
0.7344 USDT |
0.7160 USDT |
0.7518 USDT |
0.7234 USDT |
| 2024-10-29 |
0.7195 USDT |
5,146,818.2489 |
0.6788 USDT |
0.6750 USDT |
0.7433 USDT |
0.7276 USDT |
| 2024-10-28 |
0.6743 USDT |
2,732,197.2326 |
0.6976 USDT |
0.6465 USDT |
0.6990 USDT |
0.6746 USDT |
| 2024-10-27 |
0.6893 USDT |
1,335,802.8575 |
0.6870 USDT |
0.6768 USDT |
0.7057 USDT |
0.6991 USDT |
| 2024-10-26 |
0.6797 USDT |
2,941,734.8382 |
0.6723 USDT |
0.6614 USDT |
0.6970 USDT |
0.6869 USDT |
| 2024-10-25 |
0.7226 USDT |
3,121,720.7647 |
0.7596 USDT |
0.6915 USDT |
0.7612 USDT |
0.6920 USDT |
| 2024-10-24 |
0.7547 USDT |
2,695,432.4508 |
0.7471 USDT |
0.7352 USDT |
0.7689 USDT |
0.7584 USDT |
| 2024-10-23 |
0.7433 USDT |
3,075,539.4813 |
0.7672 USDT |
0.7176 USDT |
0.7691 USDT |
0.7409 USDT |
| 2024-10-22 |
0.7656 USDT |
4,670,700.8734 |
0.7705 USDT |
0.7504 USDT |
0.7845 USDT |
0.7650 USDT |
| 2024-10-21 |
0.7986 USDT |
5,114,313.3735 |
0.8345 USDT |
0.7656 USDT |
0.8392 USDT |
0.7757 USDT |
| 2024-10-20 |
0.7948 USDT |
3,203,670.4011 |
0.7901 USDT |
0.7682 USDT |
0.8247 USDT |
0.8189 USDT |
| 2024-10-19 |
0.7903 USDT |
5,585,189.9910 |
0.8061 USDT |
0.7722 USDT |
0.8197 USDT |
0.7785 USDT |
| 2024-10-18 |
0.7543 USDT |
4,918,164.3113 |
0.7127 USDT |
0.7113 USDT |
0.7901 USDT |
0.7843 USDT |
| 2024-10-17 |
0.7181 USDT |
2,169,809.8997 |
0.7308 USDT |
0.7013 USDT |
0.7384 USDT |
0.7105 USDT |
| 2024-10-16 |
0.7321 USDT |
10,926,531.9757 |
0.7464 USDT |
0.7224 USDT |
0.7558 USDT |
0.7384 USDT |
| 2024-10-15 |
0.7514 USDT |
5,532,872.6417 |
0.7614 USDT |
0.7175 USDT |
0.7780 USDT |
0.7398 USDT |
| 2024-10-14 |
0.7434 USDT |
4,241,892.8869 |
0.7272 USDT |
0.7055 USDT |
0.7670 USDT |
0.7651 USDT |
| 2024-10-13 |
0.6959 USDT |
2,192,114.8439 |
0.7128 USDT |
0.6748 USDT |
0.7175 USDT |
0.7067 USDT |
| 2024-10-12 |
0.7154 USDT |
1,575,439.2814 |
0.7093 USDT |
0.7042 USDT |
0.7282 USDT |
0.7164 USDT |
| 2024-10-11 |
0.6903 USDT |
1,861,402.3816 |
0.6788 USDT |
0.6697 USDT |
0.7133 USDT |
0.7111 USDT |
| 2024-10-10 |
0.6657 USDT |
2,605,924.5547 |
0.6613 USDT |
0.6462 USDT |
0.6813 USDT |
0.6756 USDT |
| 2024-10-09 |
0.6807 USDT |
1,957,637.7216 |
0.6849 USDT |
0.6643 USDT |
0.6920 USDT |
0.6681 USDT |
| 2024-10-08 |
0.6927 USDT |
2,560,654.1989 |
0.7053 USDT |
0.6751 USDT |
0.7172 USDT |
0.6901 USDT |
| 2024-10-07 |
0.7412 USDT |
3,381,485.2626 |
0.7433 USDT |
0.7163 USDT |
0.7692 USDT |
0.7264 USDT |
| 2024-10-06 |
0.7292 USDT |
3,303,099.1646 |
0.7099 USDT |
0.7004 USDT |
0.7433 USDT |
0.7348 USDT |
| 2024-10-05 |
0.7082 USDT |
1,938,199.2286 |
0.7087 USDT |
0.6927 USDT |
0.7303 USDT |
0.7125 USDT |