Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |