Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-02 |
0.8363 USDT |
5,948,545.8891 |
0.9080 USDT |
0.7848 USDT |
0.9115 USDT |
0.8009 USDT |
| 2024-08-01 |
0.9246 USDT |
2,024,888.2745 |
0.9266 USDT |
0.8979 USDT |
0.9468 USDT |
0.9046 USDT |
| 2024-07-31 |
0.9493 USDT |
1,374,019.2600 |
0.9486 USDT |
0.9261 USDT |
0.9696 USDT |
0.9386 USDT |
| 2024-07-30 |
0.9742 USDT |
2,483,428.1635 |
0.9779 USDT |
0.9369 USDT |
0.9963 USDT |
0.9464 USDT |
| 2024-07-29 |
1.0087 USDT |
6,687,080.2058 |
0.9921 USDT |
0.9757 USDT |
1.0486 USDT |
0.9837 USDT |
| 2024-07-28 |
0.9742 USDT |
1,562,895.9475 |
0.9834 USDT |
0.9534 USDT |
0.9869 USDT |
0.9740 USDT |
| 2024-07-27 |
0.9910 USDT |
3,914,221.3521 |
1.0014 USDT |
0.9540 USDT |
1.0162 USDT |
0.9967 USDT |
| 2024-07-26 |
0.9893 USDT |
3,484,954.4120 |
0.9537 USDT |
0.9527 USDT |
1.0084 USDT |
0.9960 USDT |
| 2024-07-25 |
0.9341 USDT |
3,299,403.3388 |
0.9538 USDT |
0.9133 USDT |
0.9600 USDT |
0.9525 USDT |
| 2024-07-24 |
0.9878 USDT |
4,059,247.4702 |
0.9755 USDT |
0.9619 USDT |
1.0083 USDT |
0.9830 USDT |
| 2024-07-23 |
1.0089 USDT |
7,743,824.5977 |
1.0285 USDT |
0.9591 USDT |
1.0489 USDT |
0.9790 USDT |
| 2024-07-22 |
1.0550 USDT |
5,669,247.4640 |
1.0895 USDT |
1.0258 USDT |
1.1000 USDT |
1.0321 USDT |
| 2024-07-21 |
1.0784 USDT |
7,331,341.2115 |
1.0911 USDT |
1.0341 USDT |
1.1017 USDT |
1.0853 USDT |
| 2024-07-20 |
1.0921 USDT |
5,460,802.5839 |
1.0801 USDT |
1.0641 USDT |
1.1142 USDT |
1.0951 USDT |
| 2024-07-19 |
1.0642 USDT |
6,934,845.0138 |
1.0552 USDT |
1.0236 USDT |
1.1000 USDT |
1.0885 USDT |
| 2024-07-18 |
1.0552 USDT |
7,731,823.8370 |
1.0509 USDT |
1.0121 USDT |
1.1000 USDT |
1.0536 USDT |
| 2024-07-17 |
1.0929 USDT |
5,873,512.2189 |
1.0829 USDT |
1.0568 USDT |
1.1381 USDT |
1.0785 USDT |
| 2024-07-16 |
1.0782 USDT |
9,237,329.0154 |
1.1143 USDT |
1.0394 USDT |
1.1283 USDT |
1.0779 USDT |
| 2024-07-15 |
1.0500 USDT |
8,325,184.2765 |
1.0094 USDT |
1.0019 USDT |
1.1174 USDT |
1.1093 USDT |
| 2024-07-14 |
0.9948 USDT |
5,199,088.1349 |
0.9833 USDT |
0.9746 USDT |
1.0125 USDT |
1.0067 USDT |
| 2024-07-13 |
0.9831 USDT |
2,047,054.6121 |
0.9850 USDT |
0.9678 USDT |
0.9971 USDT |
0.9730 USDT |
| 2024-07-12 |
0.9524 USDT |
3,412,457.5479 |
0.9654 USDT |
0.9170 USDT |
1.0056 USDT |
0.9800 USDT |
| 2024-07-11 |
1.0056 USDT |
7,693,355.9907 |
0.9819 USDT |
0.9500 USDT |
1.0603 USDT |
0.9542 USDT |
| 2024-07-10 |
0.9717 USDT |
7,011,499.3142 |
0.9407 USDT |
0.9233 USDT |
1.0170 USDT |
0.9781 USDT |
| 2024-07-09 |
0.9333 USDT |
6,131,916.0936 |
0.9267 USDT |
0.9111 USDT |
0.9700 USDT |
0.9393 USDT |
| 2024-07-08 |
0.9216 USDT |
6,005,615.8268 |
0.8996 USDT |
0.8415 USDT |
0.9767 USDT |
0.9240 USDT |
| 2024-07-07 |
0.9635 USDT |
4,040,819.0502 |
1.0371 USDT |
0.8890 USDT |
1.0465 USDT |
0.9323 USDT |
| 2024-07-06 |
1.0124 USDT |
4,153,329.1816 |
0.9893 USDT |
0.9614 USDT |
1.0518 USDT |
1.0368 USDT |
| 2024-07-05 |
0.9620 USDT |
13,885,136.4333 |
1.0385 USDT |
0.8971 USDT |
1.0576 USDT |
0.9932 USDT |
| 2024-07-04 |
1.0745 USDT |
5,353,554.4527 |
1.1189 USDT |
1.0200 USDT |
1.1355 USDT |
1.0761 USDT |
| 2024-07-03 |
1.1217 USDT |
11,654,748.1042 |
1.1649 USDT |
1.0932 USDT |
1.1701 USDT |
1.1197 USDT |
| 2024-07-02 |
1.1757 USDT |
4,910,718.7996 |
1.1892 USDT |
1.1500 USDT |
1.1990 USDT |
1.1694 USDT |
| 2024-07-01 |
1.2068 USDT |
6,590,616.5579 |
1.2010 USDT |
1.1809 USDT |
1.2326 USDT |
1.2104 USDT |
| 2024-06-30 |
1.1531 USDT |
3,774,207.2647 |
1.1078 USDT |
1.0909 USDT |
1.1981 USDT |
1.1964 USDT |
| 2024-06-29 |
1.1321 USDT |
2,107,406.7287 |
1.1160 USDT |
1.1086 USDT |
1.1483 USDT |
1.1125 USDT |
| 2024-06-28 |
1.1519 USDT |
5,658,720.5718 |
1.1676 USDT |
1.1052 USDT |
1.1864 USDT |
1.1169 USDT |
| 2024-06-27 |
1.1818 USDT |
7,441,825.6724 |
1.1864 USDT |
1.1476 USDT |
1.2249 USDT |
1.1696 USDT |