Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.8715 USDT |
17,395,778.1602 |
0.8003 USDT |
0.8001 USDT |
0.9266 USDT |
0.8592 USDT |
| 2024-04-23 |
0.8084 USDT |
14,869,406.1786 |
0.7875 USDT |
0.7600 USDT |
0.8493 USDT |
0.8086 USDT |
| 2024-04-22 |
0.8149 USDT |
8,770,576.8502 |
0.8111 USDT |
0.7824 USDT |
0.8682 USDT |
0.7863 USDT |
| 2024-04-21 |
0.8252 USDT |
10,692,353.5728 |
0.8223 USDT |
0.7997 USDT |
0.8513 USDT |
0.8123 USDT |
| 2024-04-20 |
0.7838 USDT |
8,655,040.5618 |
0.7467 USDT |
0.7318 USDT |
0.8309 USDT |
0.8208 USDT |
| 2024-04-19 |
0.7541 USDT |
20,056,658.1929 |
0.7660 USDT |
0.6893 USDT |
0.8021 USDT |
0.7511 USDT |
| 2024-04-18 |
0.7914 USDT |
18,408,315.4223 |
0.7965 USDT |
0.7417 USDT |
0.8905 USDT |
0.7795 USDT |
| 2024-04-17 |
0.8157 USDT |
19,791,544.7876 |
0.8228 USDT |
0.7679 USDT |
0.8862 USDT |
0.8104 USDT |
| 2024-04-16 |
0.8223 USDT |
17,364,127.8624 |
0.8595 USDT |
0.7400 USDT |
0.8890 USDT |
0.8356 USDT |
| 2024-04-15 |
0.9350 USDT |
23,957,755.8263 |
0.9029 USDT |
0.8500 USDT |
1.0730 USDT |
0.8786 USDT |
| 2024-04-14 |
0.7854 USDT |
34,135,177.2668 |
0.7722 USDT |
0.7119 USDT |
0.8408 USDT |
0.8387 USDT |
| 2024-04-13 |
0.7617 USDT |
26,920,116.0498 |
0.6988 USDT |
0.6364 USDT |
0.8427 USDT |
0.7340 USDT |
| 2024-04-12 |
0.7214 USDT |
26,430,830.5810 |
0.8202 USDT |
0.5493 USDT |
0.8587 USDT |
0.7049 USDT |
| 2024-04-11 |
0.7739 USDT |
10,816,375.7275 |
0.7765 USDT |
0.7394 USDT |
0.8453 USDT |
0.8138 USDT |
| 2024-04-10 |
0.7635 USDT |
10,617,248.3754 |
0.7590 USDT |
0.7178 USDT |
0.7970 USDT |
0.7828 USDT |
| 2024-04-09 |
0.7940 USDT |
10,404,558.4075 |
0.8429 USDT |
0.7539 USDT |
0.8462 USDT |
0.7553 USDT |
| 2024-04-08 |
0.8168 USDT |
4,441,753.4926 |
0.8040 USDT |
0.7821 USDT |
0.8410 USDT |
0.8310 USDT |
| 2024-04-07 |
0.8188 USDT |
3,484,171.6431 |
0.7982 USDT |
0.7946 USDT |
0.8534 USDT |
0.8005 USDT |
| 2024-04-06 |
0.8017 USDT |
3,443,112.5009 |
0.7713 USDT |
0.7635 USDT |
0.8325 USDT |
0.7995 USDT |
| 2024-04-05 |
0.7687 USDT |
4,869,525.4889 |
0.8064 USDT |
0.7340 USDT |
0.8122 USDT |
0.7866 USDT |
| 2024-04-04 |
0.8013 USDT |
7,453,425.3368 |
0.8004 USDT |
0.7501 USDT |
0.8495 USDT |
0.7994 USDT |
| 2024-04-03 |
0.8044 USDT |
8,450,590.1956 |
0.7944 USDT |
0.7515 USDT |
0.8404 USDT |
0.8054 USDT |
| 2024-04-02 |
0.8115 USDT |
13,568,686.5753 |
0.9007 USDT |
0.7674 USDT |
0.9022 USDT |
0.8148 USDT |
| 2024-04-01 |
0.9021 USDT |
11,449,991.2780 |
0.9764 USDT |
0.8455 USDT |
0.9826 USDT |
0.8544 USDT |
| 2024-03-31 |
0.9543 USDT |
13,930,037.3215 |
0.8970 USDT |
0.8882 USDT |
1.0559 USDT |
1.0184 USDT |
| 2024-03-30 |
0.9090 USDT |
7,651,410.6717 |
0.8755 USDT |
0.8677 USDT |
0.9520 USDT |
0.8949 USDT |
| 2024-03-29 |
0.8935 USDT |
6,899,722.0016 |
0.9131 USDT |
0.8611 USDT |
0.9441 USDT |
0.8941 USDT |
| 2024-03-28 |
0.9108 USDT |
9,579,457.5544 |
0.8638 USDT |
0.8500 USDT |
0.9631 USDT |
0.9151 USDT |
| 2024-03-27 |
0.8811 USDT |
18,255,030.4100 |
0.8763 USDT |
0.8300 USDT |
0.9400 USDT |
0.8698 USDT |
| 2024-03-26 |
0.9029 USDT |
26,633,080.9235 |
0.9270 USDT |
0.8308 USDT |
0.9950 USDT |
0.8598 USDT |
| 2024-03-25 |
0.9153 USDT |
30,525,392.7109 |
0.8742 USDT |
0.8430 USDT |
0.9800 USDT |
0.9065 USDT |
| 2024-03-24 |
0.7843 USDT |
21,718,663.3201 |
0.7031 USDT |
0.7000 USDT |
0.8516 USDT |
0.8300 USDT |
| 2024-03-23 |
0.7106 USDT |
13,351,818.0881 |
0.7397 USDT |
0.6828 USDT |
0.7513 USDT |
0.7175 USDT |
| 2024-03-22 |
0.7320 USDT |
30,327,739.8168 |
0.7487 USDT |
0.6627 USDT |
0.8008 USDT |
0.7368 USDT |
| 2024-03-21 |
0.7491 USDT |
44,344,407.6711 |
0.6582 USDT |
0.6417 USDT |
0.8276 USDT |
0.7474 USDT |
| 2024-03-20 |
0.5565 USDT |
31,017,155.8261 |
0.5101 USDT |
0.4777 USDT |
0.6211 USDT |
0.5656 USDT |
| 2024-03-19 |
0.4510 USDT |
26,819,096.2419 |
0.4437 USDT |
0.3850 USDT |
0.5233 USDT |
0.5032 USDT |
| 2024-03-18 |
0.4666 USDT |
8,769,830.9875 |
0.4913 USDT |
0.4379 USDT |
0.4993 USDT |
0.4485 USDT |
| 2024-03-17 |
0.4815 USDT |
11,914,653.5322 |
0.4700 USDT |
0.4440 USDT |
0.5021 USDT |
0.4892 USDT |
| 2024-03-16 |
0.5030 USDT |
10,524,724.9118 |
0.5201 USDT |
0.4552 USDT |
0.5415 USDT |
0.4687 USDT |
| 2024-03-15 |
0.5070 USDT |
14,007,192.7245 |
0.5527 USDT |
0.4692 USDT |
0.5608 USDT |
0.5097 USDT |
| 2024-03-14 |
0.5412 USDT |
14,704,303.4043 |
0.5685 USDT |
0.5110 USDT |
0.5735 USDT |
0.5534 USDT |
| 2024-03-13 |
0.5743 USDT |
6,820,101.7159 |
0.5863 USDT |
0.5554 USDT |
0.5949 USDT |
0.5625 USDT |
| 2024-03-12 |
0.5956 USDT |
12,466,557.5134 |
0.6139 USDT |
0.5531 USDT |
0.6410 USDT |
0.5868 USDT |
| 2024-03-11 |
0.5963 USDT |
7,835,854.2976 |
0.5976 USDT |
0.5576 USDT |
0.6159 USDT |
0.6061 USDT |
| 2024-03-10 |
0.5994 USDT |
7,573,525.3204 |
0.6121 USDT |
0.5790 USDT |
0.6272 USDT |
0.5888 USDT |
| 2024-03-09 |
0.6216 USDT |
9,744,727.6315 |
0.6007 USDT |
0.6007 USDT |
0.6431 USDT |
0.6121 USDT |
| 2024-03-08 |
0.6186 USDT |
22,998,460.2706 |
0.6013 USDT |
0.5891 USDT |
0.6590 USDT |
0.6006 USDT |
| 2024-03-07 |
0.5813 USDT |
19,261,859.9296 |
0.5782 USDT |
0.5547 USDT |
0.6119 USDT |
0.5951 USDT |
| 2024-03-06 |
0.5147 USDT |
20,432,029.0128 |
0.5133 USDT |
0.4764 USDT |
0.5734 USDT |
0.5518 USDT |