Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
0.5004 USDT |
22,571,150.1322 |
0.5009 USDT |
0.4697 USDT |
0.5396 USDT |
0.5024 USDT |
| 2024-03-03 |
0.4935 USDT |
24,232,942.4359 |
0.4876 USDT |
0.4500 USDT |
0.5412 USDT |
0.5008 USDT |
| 2024-03-02 |
0.4948 USDT |
14,312,466.5042 |
0.5050 USDT |
0.4707 USDT |
0.5261 USDT |
0.4873 USDT |
| 2024-03-01 |
0.4833 USDT |
41,847,511.9149 |
0.4293 USDT |
0.4234 USDT |
0.5430 USDT |
0.5198 USDT |
| 2024-02-29 |
0.4227 USDT |
28,228,416.5255 |
0.4055 USDT |
0.3648 USDT |
0.4872 USDT |
0.4402 USDT |
| 2024-02-28 |
0.4091 USDT |
37,084,131.9409 |
0.4421 USDT |
0.3575 USDT |
0.4443 USDT |
0.4031 USDT |
| 2024-02-27 |
0.4460 USDT |
21,241,128.2454 |
0.4287 USDT |
0.4133 USDT |
0.4755 USDT |
0.4286 USDT |
| 2024-02-26 |
0.4198 USDT |
13,264,240.0944 |
0.4198 USDT |
0.3976 USDT |
0.4423 USDT |
0.4409 USDT |
| 2024-02-25 |
0.4334 USDT |
12,450,836.6630 |
0.4187 USDT |
0.4110 USDT |
0.4627 USDT |
0.4238 USDT |
| 2024-02-24 |
0.4161 USDT |
10,888,208.6593 |
0.4117 USDT |
0.3900 USDT |
0.4380 USDT |
0.4202 USDT |
| 2024-02-23 |
0.4160 USDT |
30,949,367.1377 |
0.4341 USDT |
0.3809 USDT |
0.4551 USDT |
0.4150 USDT |
| 2024-02-22 |
0.3992 USDT |
28,040,691.7395 |
0.3700 USDT |
0.3475 USDT |
0.4646 USDT |
0.4612 USDT |
| 2024-02-21 |
0.3213 USDT |
20,881,868.2201 |
0.3438 USDT |
0.3003 USDT |
0.3509 USDT |
0.3493 USDT |
| 2024-02-20 |
0.3371 USDT |
26,182,561.6558 |
0.3486 USDT |
0.3080 USDT |
0.3634 USDT |
0.3302 USDT |
| 2024-02-19 |
0.3105 USDT |
26,096,029.8789 |
0.2696 USDT |
0.2664 USDT |
0.3405 USDT |
0.3330 USDT |
| 2024-02-18 |
0.2691 USDT |
13,829,822.6077 |
0.2521 USDT |
0.2488 USDT |
0.2826 USDT |
0.2706 USDT |
| 2024-02-17 |
0.2487 USDT |
9,676,601.9200 |
0.2611 USDT |
0.2368 USDT |
0.2661 USDT |
0.2508 USDT |
| 2024-02-16 |
0.2572 USDT |
18,730,932.5776 |
0.2602 USDT |
0.2463 USDT |
0.2737 USDT |
0.2593 USDT |
| 2024-02-15 |
0.2714 USDT |
24,962,304.8282 |
0.2864 USDT |
0.2538 USDT |
0.3034 USDT |
0.2600 USDT |
| 2024-02-14 |
0.2699 USDT |
30,710,756.6126 |
0.2503 USDT |
0.2454 USDT |
0.2880 USDT |
0.2795 USDT |
| 2024-02-13 |
0.2501 USDT |
19,308,782.3281 |
0.2425 USDT |
0.2346 USDT |
0.2648 USDT |
0.2514 USDT |
| 2024-02-12 |
0.2355 USDT |
22,184,960.5989 |
0.2405 USDT |
0.2227 USDT |
0.2478 USDT |
0.2436 USDT |
| 2024-02-11 |
0.2342 USDT |
18,273,003.8116 |
0.2225 USDT |
0.2225 USDT |
0.2457 USDT |
0.2414 USDT |
| 2024-02-10 |
0.2244 USDT |
11,558,576.1352 |
0.2229 USDT |
0.2200 USDT |
0.2303 USDT |
0.2281 USDT |
| 2024-02-09 |
0.2316 USDT |
16,715,881.0044 |
0.2284 USDT |
0.2245 USDT |
0.2398 USDT |
0.2260 USDT |
| 2024-02-08 |
0.2387 USDT |
19,650,109.6410 |
0.2417 USDT |
0.2260 USDT |
0.2494 USDT |
0.2315 USDT |
| 2024-02-07 |
0.2321 USDT |
23,490,834.9348 |
0.2238 USDT |
0.2188 USDT |
0.2445 USDT |
0.2415 USDT |
| 2024-02-06 |
0.2234 USDT |
33,973,032.3395 |
0.2133 USDT |
0.2100 USDT |
0.2400 USDT |
0.2252 USDT |
| 2024-02-05 |
0.2192 USDT |
21,440,320.9146 |
0.2069 USDT |
0.2029 USDT |
0.2311 USDT |
0.2131 USDT |
| 2024-02-04 |
0.2078 USDT |
11,893,275.9986 |
0.2072 USDT |
0.2003 USDT |
0.2178 USDT |
0.2105 USDT |
| 2024-02-03 |
0.2123 USDT |
14,614,187.1358 |
0.2213 USDT |
0.2055 USDT |
0.2237 USDT |
0.2085 USDT |
| 2024-02-02 |
0.2124 USDT |
18,734,207.8878 |
0.2091 USDT |
0.2040 USDT |
0.2190 USDT |
0.2174 USDT |
| 2024-02-01 |
0.2083 USDT |
24,830,304.8988 |
0.2158 USDT |
0.1968 USDT |
0.2201 USDT |
0.2085 USDT |
| 2024-01-31 |
0.2221 USDT |
52,012,973.8542 |
0.2398 USDT |
0.2093 USDT |
0.2403 USDT |
0.2159 USDT |
| 2024-01-30 |
0.2540 USDT |
25,434,516.1420 |
0.2677 USDT |
0.2443 USDT |
0.2743 USDT |
0.2519 USDT |
| 2024-01-29 |
0.2548 USDT |
40,844,861.9466 |
0.2564 USDT |
0.2424 USDT |
0.2795 USDT |
0.2790 USDT |
| 2024-01-28 |
0.2724 USDT |
38,102,836.8690 |
0.2636 USDT |
0.2478 USDT |
0.2939 USDT |
0.2519 USDT |
| 2024-01-27 |
0.2463 USDT |
42,498,882.6200 |
0.2274 USDT |
0.2210 USDT |
0.2768 USDT |
0.2703 USDT |
| 2024-01-26 |
0.2224 USDT |
55,358,879.5674 |
0.2235 USDT |
0.2080 USDT |
0.2396 USDT |
0.2283 USDT |
| 2024-01-25 |
0.2314 USDT |
61,444,532.5600 |
0.2566 USDT |
0.2136 USDT |
0.2655 USDT |
0.2237 USDT |
| 2024-01-24 |
0.2435 USDT |
69,170,587.6419 |
0.2519 USDT |
0.2300 USDT |
0.2587 USDT |
0.2446 USDT |
| 2024-01-23 |
0.2290 USDT |
75,312,064.7784 |
0.2438 USDT |
0.2000 USDT |
0.2653 USDT |
0.2248 USDT |
| 2024-01-22 |
0.2767 USDT |
104,542,840.3099 |
0.2823 USDT |
0.2399 USDT |
0.3198 USDT |
0.2613 USDT |
| 2024-01-21 |
0.2584 USDT |
78,985,918.3074 |
0.2059 USDT |
0.1924 USDT |
0.2953 USDT |
0.2804 USDT |
| 2024-01-20 |
0.2008 USDT |
38,554,233.1144 |
0.2012 USDT |
0.1870 USDT |
0.2250 USDT |
0.1932 USDT |
| 2024-01-19 |
0.1990 USDT |
60,704,698.0226 |
0.2185 USDT |
0.1742 USDT |
0.2400 USDT |
0.1934 USDT |
| 2024-01-18 |
0.1404 USDT |
158,904,430.3868 |
0.0300 USDT |
0.0300 USDT |
0.2390 USDT |
0.2111 USDT |