Identifier on Kucoin: ONDO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.8346 USDT |
2,870,515.8883 |
0.8297 USDT |
0.8162 USDT |
0.8545 USDT |
0.8201 USDT |
| 2024-05-06 |
0.8520 USDT |
6,456,437.8358 |
0.8526 USDT |
0.8132 USDT |
0.8990 USDT |
0.8294 USDT |
| 2024-05-05 |
0.8176 USDT |
3,168,452.1625 |
0.8067 USDT |
0.7930 USDT |
0.8500 USDT |
0.8236 USDT |
| 2024-05-04 |
0.8261 USDT |
3,258,159.0351 |
0.8240 USDT |
0.8071 USDT |
0.8520 USDT |
0.8071 USDT |
| 2024-05-03 |
0.8165 USDT |
5,531,770.6976 |
0.8050 USDT |
0.7851 USDT |
0.8424 USDT |
0.8139 USDT |
| 2024-05-02 |
0.7725 USDT |
8,016,877.1900 |
0.7687 USDT |
0.7325 USDT |
0.8010 USDT |
0.7921 USDT |
| 2024-05-01 |
0.7388 USDT |
11,757,561.8697 |
0.7446 USDT |
0.6964 USDT |
0.7896 USDT |
0.7680 USDT |
| 2024-04-30 |
0.7348 USDT |
7,960,405.7215 |
0.7828 USDT |
0.6968 USDT |
0.8004 USDT |
0.7339 USDT |
| 2024-04-29 |
0.7664 USDT |
3,318,562.0415 |
0.7740 USDT |
0.7505 USDT |
0.7872 USDT |
0.7678 USDT |
| 2024-04-28 |
0.8055 USDT |
4,829,472.5382 |
0.7949 USDT |
0.7787 USDT |
0.8277 USDT |
0.7814 USDT |
| 2024-04-27 |
0.7664 USDT |
4,085,295.0839 |
0.7690 USDT |
0.7350 USDT |
0.7933 USDT |
0.7884 USDT |
| 2024-04-26 |
0.7936 USDT |
6,873,589.7610 |
0.8131 USDT |
0.7661 USDT |
0.8168 USDT |
0.7679 USDT |
| 2024-04-25 |
0.8251 USDT |
10,910,347.3748 |
0.8382 USDT |
0.7931 USDT |
0.8589 USDT |
0.8439 USDT |
| 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 |