Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
1.2265 USDT |
9,799,281.8735 |
1.2308 USDT |
1.1856 USDT |
1.2888 USDT |
1.1905 USDT |
| 2024-06-25 |
1.2174 USDT |
9,015,516.1042 |
1.2123 USDT |
1.1906 USDT |
1.2493 USDT |
1.2405 USDT |
| 2024-06-24 |
1.1310 USDT |
8,981,195.0270 |
1.0965 USDT |
1.0424 USDT |
1.2010 USDT |
1.1957 USDT |
| 2024-06-23 |
1.1492 USDT |
1,901,357.7235 |
1.1627 USDT |
1.0908 USDT |
1.1937 USDT |
1.0954 USDT |
| 2024-06-22 |
1.1845 USDT |
1,407,913.4568 |
1.2068 USDT |
1.1537 USDT |
1.2216 USDT |
1.1641 USDT |
| 2024-06-21 |
1.2146 USDT |
6,517,567.7976 |
1.2417 USDT |
1.1776 USDT |
1.2657 USDT |
1.2139 USDT |
| 2024-06-20 |
1.2542 USDT |
4,700,837.5577 |
1.1982 USDT |
1.1897 USDT |
1.2981 USDT |
1.2638 USDT |
| 2024-06-19 |
1.1935 USDT |
7,401,453.0005 |
1.1638 USDT |
1.1431 USDT |
1.2502 USDT |
1.1993 USDT |
| 2024-06-18 |
1.1007 USDT |
26,561,766.3256 |
1.1076 USDT |
1.0028 USDT |
1.1638 USDT |
1.1537 USDT |
| 2024-06-17 |
1.1040 USDT |
17,166,262.6978 |
1.1669 USDT |
1.0534 USDT |
1.1739 USDT |
1.1000 USDT |
| 2024-06-16 |
1.1905 USDT |
4,766,462.4961 |
1.2093 USDT |
1.1728 USDT |
1.2144 USDT |
1.1755 USDT |
| 2024-06-15 |
1.2147 USDT |
5,426,116.6521 |
1.2010 USDT |
1.1920 USDT |
1.2384 USDT |
1.2051 USDT |
| 2024-06-14 |
1.2582 USDT |
19,520,376.4322 |
1.2307 USDT |
1.1444 USDT |
1.4500 USDT |
1.1993 USDT |
| 2024-06-13 |
1.2843 USDT |
10,694,045.6658 |
1.3424 USDT |
1.2055 USDT |
1.3632 USDT |
1.2260 USDT |
| 2024-06-12 |
1.3230 USDT |
16,075,480.8504 |
1.2713 USDT |
1.2057 USDT |
1.4042 USDT |
1.3392 USDT |
| 2024-06-11 |
1.2158 USDT |
12,188,075.7305 |
1.1963 USDT |
1.1700 USDT |
1.2637 USDT |
1.2474 USDT |
| 2024-06-10 |
1.2576 USDT |
6,598,035.7843 |
1.3037 USDT |
1.2004 USDT |
1.3090 USDT |
1.2320 USDT |
| 2024-06-09 |
1.2904 USDT |
4,845,864.1083 |
1.2676 USDT |
1.2648 USDT |
1.3117 USDT |
1.3008 USDT |
| 2024-06-08 |
1.3250 USDT |
2,944,473.3936 |
1.3276 USDT |
1.2634 USDT |
1.3866 USDT |
1.2688 USDT |
| 2024-06-07 |
1.3270 USDT |
6,067,959.4388 |
1.3493 USDT |
1.1865 USDT |
1.4087 USDT |
1.2961 USDT |
| 2024-06-06 |
1.3770 USDT |
2,842,866.8472 |
1.3816 USDT |
1.3400 USDT |
1.4081 USDT |
1.3559 USDT |
| 2024-06-05 |
1.4095 USDT |
6,797,429.1469 |
1.4473 USDT |
1.3731 USDT |
1.4626 USDT |
1.3865 USDT |
| 2024-06-04 |
1.4202 USDT |
11,851,737.5650 |
1.3713 USDT |
1.3678 USDT |
1.4717 USDT |
1.4644 USDT |
| 2024-06-03 |
1.4108 USDT |
12,516,375.6440 |
1.3779 USDT |
1.3626 USDT |
1.4829 USDT |
1.3655 USDT |
| 2024-06-02 |
1.3824 USDT |
12,037,732.9454 |
1.4111 USDT |
1.3300 USDT |
1.4525 USDT |
1.3491 USDT |
| 2024-06-01 |
1.3198 USDT |
13,893,203.6624 |
1.2433 USDT |
1.2260 USDT |
1.4191 USDT |
1.4004 USDT |
| 2024-05-31 |
1.2233 USDT |
6,532,193.9469 |
1.1798 USDT |
1.1587 USDT |
1.2668 USDT |
1.2452 USDT |
| 2024-05-30 |
1.1708 USDT |
8,816,056.8114 |
1.1666 USDT |
1.1052 USDT |
1.2410 USDT |
1.1823 USDT |
| 2024-05-29 |
1.2265 USDT |
5,788,123.4218 |
1.2502 USDT |
1.1545 USDT |
1.2923 USDT |
1.1632 USDT |
| 2024-05-28 |
1.2334 USDT |
5,095,176.6772 |
1.2213 USDT |
1.1761 USDT |
1.2773 USDT |
1.2543 USDT |
| 2024-05-27 |
1.2309 USDT |
4,106,263.2095 |
1.2204 USDT |
1.1873 USDT |
1.2829 USDT |
1.2437 USDT |
| 2024-05-26 |
1.2858 USDT |
4,875,226.6893 |
1.2419 USDT |
1.2365 USDT |
1.3300 USDT |
1.2808 USDT |
| 2024-05-25 |
1.2088 USDT |
8,113,719.7082 |
1.1438 USDT |
1.1234 USDT |
1.2497 USDT |
1.2200 USDT |
| 2024-05-24 |
1.1069 USDT |
9,069,951.7910 |
1.0712 USDT |
1.0470 USDT |
1.1625 USDT |
1.1127 USDT |
| 2024-05-23 |
0.9662 USDT |
6,225,912.4603 |
0.9336 USDT |
0.9141 USDT |
1.0008 USDT |
0.9389 USDT |
| 2024-05-22 |
0.9273 USDT |
5,919,229.5027 |
0.9383 USDT |
0.8943 USDT |
0.9715 USDT |
0.9481 USDT |
| 2024-05-21 |
0.9377 USDT |
4,361,360.6623 |
0.9717 USDT |
0.9121 USDT |
0.9768 USDT |
0.9235 USDT |
| 2024-05-20 |
0.9390 USDT |
7,437,531.5573 |
0.8965 USDT |
0.8784 USDT |
0.9856 USDT |
0.9683 USDT |
| 2024-05-19 |
0.9308 USDT |
4,167,305.1091 |
0.9329 USDT |
0.8944 USDT |
0.9753 USDT |
0.9133 USDT |
| 2024-05-18 |
0.9828 USDT |
8,105,216.1683 |
0.9537 USDT |
0.9200 USDT |
1.0421 USDT |
0.9243 USDT |
| 2024-05-17 |
0.9319 USDT |
9,312,610.5852 |
0.8663 USDT |
0.8535 USDT |
0.9800 USDT |
0.9538 USDT |
| 2024-05-16 |
0.8515 USDT |
5,310,407.1098 |
0.8429 USDT |
0.8235 USDT |
0.9000 USDT |
0.8673 USDT |
| 2024-05-15 |
0.8048 USDT |
5,340,827.1451 |
0.7337 USDT |
0.7300 USDT |
0.8474 USDT |
0.8418 USDT |
| 2024-05-14 |
0.7479 USDT |
2,668,141.7745 |
0.7701 USDT |
0.7260 USDT |
0.7731 USDT |
0.7410 USDT |
| 2024-05-13 |
0.7743 USDT |
3,153,530.7268 |
0.7846 USDT |
0.7475 USDT |
0.7977 USDT |
0.7738 USDT |
| 2024-05-12 |
0.7920 USDT |
2,042,587.4238 |
0.7880 USDT |
0.7785 USDT |
0.8098 USDT |
0.7981 USDT |
| 2024-05-11 |
0.8049 USDT |
2,920,713.3374 |
0.8028 USDT |
0.7850 USDT |
0.8337 USDT |
0.7966 USDT |
| 2024-05-10 |
0.8138 USDT |
4,219,783.8389 |
0.8168 USDT |
0.7915 USDT |
0.8403 USDT |
0.8022 USDT |
| 2024-05-09 |
0.7846 USDT |
2,231,809.9609 |
0.7684 USDT |
0.7622 USDT |
0.8064 USDT |
0.7975 USDT |
| 2024-05-08 |
0.7858 USDT |
4,579,294.7611 |
0.7955 USDT |
0.7604 USDT |
0.8064 USDT |
0.7688 USDT |