Identifier on Kucoin: OOE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
0.5795 USDT |
409,397.9418 |
0.5723 USDT |
0.5655 USDT |
0.5954 USDT |
0.5916 USDT |
| 2021-09-29 |
0.5793 USDT |
572,618.9128 |
0.5612 USDT |
0.5527 USDT |
0.5944 USDT |
0.5635 USDT |
| 2021-09-28 |
0.5818 USDT |
418,865.9601 |
0.5890 USDT |
0.5582 USDT |
0.6021 USDT |
0.5639 USDT |
| 2021-09-27 |
0.5922 USDT |
844,433.1714 |
0.5690 USDT |
0.5689 USDT |
0.6119 USDT |
0.5920 USDT |
| 2021-09-26 |
0.5513 USDT |
1,137,341.6452 |
0.5745 USDT |
0.5000 USDT |
0.5823 USDT |
0.5777 USDT |
| 2021-09-25 |
0.5646 USDT |
548,371.0143 |
0.5800 USDT |
0.5047 USDT |
0.5824 USDT |
0.5716 USDT |
| 2021-09-24 |
0.5846 USDT |
769,983.6947 |
0.6248 USDT |
0.5500 USDT |
0.6342 USDT |
0.5801 USDT |
| 2021-09-23 |
0.6232 USDT |
623,518.4546 |
0.6252 USDT |
0.5760 USDT |
0.6390 USDT |
0.6269 USDT |
| 2021-09-22 |
0.6167 USDT |
772,108.7133 |
0.5870 USDT |
0.5843 USDT |
0.6364 USDT |
0.6300 USDT |
| 2021-09-21 |
0.6100 USDT |
514,601.0252 |
0.6088 USDT |
0.5863 USDT |
0.6312 USDT |
0.5964 USDT |
| 2021-09-20 |
0.6402 USDT |
1,071,044.1294 |
0.7001 USDT |
0.6010 USDT |
0.7036 USDT |
0.6219 USDT |
| 2021-09-19 |
0.7112 USDT |
501,627.8281 |
0.7254 USDT |
0.6700 USDT |
0.7276 USDT |
0.7000 USDT |
| 2021-09-18 |
0.7327 USDT |
538,142.9959 |
0.7179 USDT |
0.7100 USDT |
0.7567 USDT |
0.7240 USDT |
| 2021-09-17 |
0.7373 USDT |
768,476.2575 |
0.7744 USDT |
0.7063 USDT |
0.7777 USDT |
0.7179 USDT |
| 2021-09-16 |
0.7730 USDT |
1,330,331.5074 |
0.8143 USDT |
0.7451 USDT |
0.8200 USDT |
0.7642 USDT |
| 2021-09-15 |
0.7690 USDT |
964,325.2786 |
0.7016 USDT |
0.6962 USDT |
0.8264 USDT |
0.8080 USDT |
| 2021-09-14 |
0.6964 USDT |
682,315.4543 |
0.6767 USDT |
0.6700 USDT |
0.7292 USDT |
0.7032 USDT |
| 2021-09-13 |
0.6745 USDT |
870,603.4764 |
0.7320 USDT |
0.6368 USDT |
0.7373 USDT |
0.6754 USDT |
| 2021-09-12 |
0.7207 USDT |
641,920.8381 |
0.7070 USDT |
0.7060 USDT |
0.7448 USDT |
0.7196 USDT |
| 2021-09-11 |
0.7267 USDT |
853,783.4839 |
0.7220 USDT |
0.7100 USDT |
0.7452 USDT |
0.7135 USDT |
| 2021-09-10 |
0.7536 USDT |
826,404.8550 |
0.7781 USDT |
0.7201 USDT |
0.8000 USDT |
0.7210 USDT |
| 2021-09-09 |
0.7515 USDT |
1,393,116.8675 |
0.7462 USDT |
0.7001 USDT |
0.8108 USDT |
0.7725 USDT |
| 2021-09-08 |
0.6987 USDT |
2,033,582.5979 |
0.7250 USDT |
0.6156 USDT |
0.7709 USDT |
0.7704 USDT |
| 2021-09-07 |
0.8116 USDT |
1,660,450.2215 |
0.9120 USDT |
0.7100 USDT |
0.9589 USDT |
0.7240 USDT |
| 2021-09-06 |
0.8785 USDT |
1,206,138.3313 |
0.8785 USDT |
0.8400 USDT |
0.9000 USDT |
0.9000 USDT |
| 2021-09-05 |
0.9023 USDT |
674,929.6559 |
0.9017 USDT |
0.8812 USDT |
0.9200 USDT |
0.8889 USDT |
| 2021-09-04 |
0.9286 USDT |
828,967.0127 |
0.9113 USDT |
0.9000 USDT |
0.9691 USDT |
0.9122 USDT |
| 2021-09-03 |
0.9847 USDT |
1,608,531.4346 |
1.0143 USDT |
0.9100 USDT |
1.0295 USDT |
0.9194 USDT |
| 2021-09-02 |
0.9867 USDT |
1,935,809.5369 |
0.9378 USDT |
0.9149 USDT |
1.0268 USDT |
1.0000 USDT |
| 2021-09-01 |
0.8770 USDT |
2,483,233.9903 |
0.8012 USDT |
0.7892 USDT |
0.9475 USDT |
0.9387 USDT |
| 2021-08-31 |
0.7800 USDT |
1,640,347.1868 |
0.7817 USDT |
0.7200 USDT |
0.8060 USDT |
0.7933 USDT |
| 2021-08-30 |
0.7897 USDT |
1,559,613.0088 |
0.8005 USDT |
0.7200 USDT |
0.8280 USDT |
0.7978 USDT |
| 2021-08-29 |
0.7653 USDT |
1,041,355.2273 |
0.7332 USDT |
0.7167 USDT |
0.8296 USDT |
0.8203 USDT |
| 2021-08-28 |
0.7251 USDT |
425,346.0935 |
0.7324 USDT |
0.7137 USDT |
0.7400 USDT |
0.7332 USDT |
| 2021-08-27 |
0.7276 USDT |
686,770.3837 |
0.7244 USDT |
0.7000 USDT |
0.7471 USDT |
0.7337 USDT |
| 2021-08-26 |
0.7134 USDT |
1,734,667.8378 |
0.7649 USDT |
0.6600 USDT |
0.7731 USDT |
0.7376 USDT |
| 2021-08-25 |
0.7193 USDT |
800,479.6633 |
0.7049 USDT |
0.6759 USDT |
0.7624 USDT |
0.7589 USDT |
| 2021-08-24 |
0.7253 USDT |
1,350,845.0681 |
0.7592 USDT |
0.6410 USDT |
0.7784 USDT |
0.7039 USDT |
| 2021-08-23 |
0.7740 USDT |
1,200,494.6783 |
0.7530 USDT |
0.7406 USDT |
0.8000 USDT |
0.7592 USDT |
| 2021-08-22 |
0.7795 USDT |
1,124,280.2852 |
0.8122 USDT |
0.7000 USDT |
0.8204 USDT |
0.7461 USDT |
| 2021-08-21 |
0.7941 USDT |
1,336,554.1160 |
0.7917 USDT |
0.7720 USDT |
0.8260 USDT |
0.8014 USDT |
| 2021-08-20 |
0.7756 USDT |
1,824,588.5459 |
0.7878 USDT |
0.7088 USDT |
0.8218 USDT |
0.7918 USDT |
| 2021-08-19 |
0.7188 USDT |
1,638,138.9644 |
0.7078 USDT |
0.6680 USDT |
0.7988 USDT |
0.7889 USDT |
| 2021-08-18 |
0.7142 USDT |
1,181,585.7914 |
0.7168 USDT |
0.6799 USDT |
0.7508 USDT |
0.7173 USDT |
| 2021-08-17 |
0.7400 USDT |
2,092,263.3971 |
0.7419 USDT |
0.6801 USDT |
0.8000 USDT |
0.7293 USDT |
| 2021-08-16 |
0.8030 USDT |
2,361,124.7407 |
0.8406 USDT |
0.7350 USDT |
0.8800 USDT |
0.7664 USDT |
| 2021-08-15 |
0.7204 USDT |
7,146,079.6186 |
0.6605 USDT |
0.5700 USDT |
0.8500 USDT |
0.8435 USDT |
| 2021-08-14 |
0.6002 USDT |
2,808,306.5761 |
0.5865 USDT |
0.5400 USDT |
0.6605 USDT |
0.6400 USDT |
| 2021-08-13 |
0.5036 USDT |
2,456,582.5667 |
0.4140 USDT |
0.4136 USDT |
0.5963 USDT |
0.5850 USDT |
| 2021-08-12 |
0.4207 USDT |
901,762.7494 |
0.4297 USDT |
0.3962 USDT |
0.4337 USDT |
0.4195 USDT |