Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.6947 USDT |
7,639,380.0402 |
0.6753 USDT |
0.6685 USDT |
0.7169 USDT |
0.7067 USDT |
| 2024-10-03 |
0.6900 USDT |
3,625,177.5503 |
0.7031 USDT |
0.6617 USDT |
0.7220 USDT |
0.6633 USDT |
| 2024-10-02 |
0.7206 USDT |
2,935,022.7579 |
0.7208 USDT |
0.6989 USDT |
0.7444 USDT |
0.7263 USDT |
| 2024-10-01 |
0.7601 USDT |
4,753,687.9027 |
0.7510 USDT |
0.7142 USDT |
0.7963 USDT |
0.7270 USDT |
| 2024-09-30 |
0.7810 USDT |
3,431,168.4128 |
0.8079 USDT |
0.7552 USDT |
0.8091 USDT |
0.7569 USDT |
| 2024-09-29 |
0.8078 USDT |
4,207,041.0038 |
0.8185 USDT |
0.7857 USDT |
0.8302 USDT |
0.8076 USDT |
| 2024-09-28 |
0.8305 USDT |
3,286,765.3119 |
0.8344 USDT |
0.8039 USDT |
0.8579 USDT |
0.8168 USDT |
| 2024-09-27 |
0.8415 USDT |
4,310,113.6992 |
0.8216 USDT |
0.8137 USDT |
0.8731 USDT |
0.8356 USDT |
| 2024-09-26 |
0.7938 USDT |
4,849,220.6936 |
0.7649 USDT |
0.7500 USDT |
0.8289 USDT |
0.8130 USDT |
| 2024-09-25 |
0.7837 USDT |
5,326,871.6289 |
0.7796 USDT |
0.7552 USDT |
0.8074 USDT |
0.7717 USDT |
| 2024-09-24 |
0.7403 USDT |
4,585,639.3387 |
0.7327 USDT |
0.7138 USDT |
0.7792 USDT |
0.7760 USDT |
| 2024-09-23 |
0.7209 USDT |
5,950,082.3643 |
0.6843 USDT |
0.6682 USDT |
0.7500 USDT |
0.7311 USDT |
| 2024-09-22 |
0.6874 USDT |
3,488,813.2703 |
0.7020 USDT |
0.6666 USDT |
0.7110 USDT |
0.6856 USDT |
| 2024-09-21 |
0.6888 USDT |
2,614,659.6600 |
0.6888 USDT |
0.6696 USDT |
0.7036 USDT |
0.6962 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 |