Identifier on Kucoin: ORBS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0369 USDT |
2,158,991.4676 ORBS |
0.0389 USDT |
0.0353 USDT |
0.0391 USDT |
0.0370 USDT |
| 2024-04-16 |
0.0385 USDT |
1,927,368.2031 ORBS |
0.0397 USDT |
0.0371 USDT |
0.0423 USDT |
0.0389 USDT |
| 2024-04-15 |
0.0410 USDT |
4,645,248.0124 ORBS |
0.0418 USDT |
0.0387 USDT |
0.0434 USDT |
0.0393 USDT |
| 2024-04-14 |
0.0407 USDT |
6,768,743.2773 ORBS |
0.0447 USDT |
0.0380 USDT |
0.0453 USDT |
0.0402 USDT |
| 2024-04-13 |
0.0465 USDT |
26,119,871.5054 ORBS |
0.0449 USDT |
0.0380 USDT |
0.0525 USDT |
0.0446 USDT |
| 2024-04-12 |
0.0446 USDT |
2,137,074.0209 ORBS |
0.0442 USDT |
0.0390 USDT |
0.0471 USDT |
0.0412 USDT |
| 2024-04-11 |
0.0442 USDT |
1,391,833.5985 ORBS |
0.0439 USDT |
0.0430 USDT |
0.0491 USDT |
0.0442 USDT |
| 2024-04-10 |
0.0432 USDT |
1,102,287.7873 ORBS |
0.0435 USDT |
0.0418 USDT |
0.0449 USDT |
0.0432 USDT |
| 2024-04-09 |
0.0444 USDT |
654,427.6396 ORBS |
0.0459 USDT |
0.0431 USDT |
0.0459 USDT |
0.0441 USDT |
| 2024-04-08 |
0.0450 USDT |
904,577.1409 ORBS |
0.0445 USDT |
0.0427 USDT |
0.0468 USDT |
0.0460 USDT |
| 2024-04-07 |
0.0441 USDT |
990,944.3684 ORBS |
0.0424 USDT |
0.0422 USDT |
0.0451 USDT |
0.0447 USDT |
| 2024-04-06 |
0.0421 USDT |
362,332.9770 ORBS |
0.0415 USDT |
0.0413 USDT |
0.0428 USDT |
0.0427 USDT |
| 2024-04-05 |
0.0408 USDT |
688,925.5098 ORBS |
0.0420 USDT |
0.0398 USDT |
0.0422 USDT |
0.0414 USDT |
| 2024-04-04 |
0.0407 USDT |
1,050,473.6644 ORBS |
0.0396 USDT |
0.0382 USDT |
0.0423 USDT |
0.0415 USDT |
| 2024-04-03 |
0.0401 USDT |
548,427.3420 ORBS |
0.0401 USDT |
0.0380 USDT |
0.0414 USDT |
0.0394 USDT |
| 2024-04-02 |
0.0411 USDT |
752,259.2331 ORBS |
0.0436 USDT |
0.0394 USDT |
0.0436 USDT |
0.0403 USDT |
| 2024-04-01 |
0.0445 USDT |
799,723.2986 ORBS |
0.0479 USDT |
0.0410 USDT |
0.0479 USDT |
0.0433 USDT |
| 2024-03-31 |
0.0475 USDT |
850,981.0148 ORBS |
0.0457 USDT |
0.0454 USDT |
0.0497 USDT |
0.0474 USDT |
| 2024-03-30 |
0.0466 USDT |
368,217.5119 ORBS |
0.0463 USDT |
0.0458 USDT |
0.0472 USDT |
0.0466 USDT |
| 2024-03-29 |
0.0460 USDT |
359,800.5549 ORBS |
0.0467 USDT |
0.0451 USDT |
0.0467 USDT |
0.0462 USDT |
| 2024-03-28 |
0.0469 USDT |
618,988.1604 ORBS |
0.0474 USDT |
0.0453 USDT |
0.0484 USDT |
0.0468 USDT |
| 2024-03-27 |
0.0477 USDT |
1,065,927.0370 ORBS |
0.0493 USDT |
0.0460 USDT |
0.0496 USDT |
0.0476 USDT |
| 2024-03-26 |
0.0478 USDT |
2,709,488.0275 ORBS |
0.0446 USDT |
0.0445 USDT |
0.0502 USDT |
0.0481 USDT |
| 2024-03-25 |
0.0433 USDT |
1,289,522.2280 ORBS |
0.0419 USDT |
0.0417 USDT |
0.0450 USDT |
0.0447 USDT |
| 2024-03-24 |
0.0411 USDT |
939,096.0148 ORBS |
0.0404 USDT |
0.0402 USDT |
0.0423 USDT |
0.0420 USDT |
| 2024-03-23 |
0.0409 USDT |
1,104,269.5590 ORBS |
0.0404 USDT |
0.0397 USDT |
0.0417 USDT |
0.0412 USDT |
| 2024-03-22 |
0.0409 USDT |
1,801,478.6014 ORBS |
0.0412 USDT |
0.0387 USDT |
0.0430 USDT |
0.0396 USDT |
| 2024-03-21 |
0.0409 USDT |
1,866,371.6193 ORBS |
0.0404 USDT |
0.0399 USDT |
0.0419 USDT |
0.0411 USDT |
| 2024-03-20 |
0.0373 USDT |
2,472,769.9677 ORBS |
0.0363 USDT |
0.0347 USDT |
0.0405 USDT |
0.0404 USDT |
| 2024-03-19 |
0.0375 USDT |
2,740,462.3809 ORBS |
0.0406 USDT |
0.0355 USDT |
0.0409 USDT |
0.0359 USDT |
| 2024-03-18 |
0.0415 USDT |
2,111,688.7149 ORBS |
0.0434 USDT |
0.0393 USDT |
0.0434 USDT |
0.0407 USDT |
| 2024-03-17 |
0.0418 USDT |
2,114,088.3321 ORBS |
0.0424 USDT |
0.0392 USDT |
0.0433 USDT |
0.0431 USDT |
| 2024-03-16 |
0.0458 USDT |
3,423,794.4750 ORBS |
0.0465 USDT |
0.0414 USDT |
0.0485 USDT |
0.0423 USDT |
| 2024-03-15 |
0.0456 USDT |
3,848,470.2835 ORBS |
0.0506 USDT |
0.0423 USDT |
0.0509 USDT |
0.0457 USDT |
| 2024-03-14 |
0.0503 USDT |
2,346,980.7026 ORBS |
0.0531 USDT |
0.0469 USDT |
0.0536 USDT |
0.0495 USDT |
| 2024-03-13 |
0.0528 USDT |
3,839,033.1935 ORBS |
0.0512 USDT |
0.0505 USDT |
0.0562 USDT |
0.0531 USDT |
| 2024-03-12 |
0.0499 USDT |
2,012,071.1117 ORBS |
0.0512 USDT |
0.0474 USDT |
0.0518 USDT |
0.0504 USDT |
| 2024-03-11 |
0.0482 USDT |
2,313,378.4309 ORBS |
0.0485 USDT |
0.0451 USDT |
0.0511 USDT |
0.0503 USDT |
| 2024-03-10 |
0.0486 USDT |
3,085,060.6596 ORBS |
0.0491 USDT |
0.0466 USDT |
0.0503 USDT |
0.0477 USDT |
| 2024-03-09 |
0.0487 USDT |
2,200,320.1328 ORBS |
0.0478 USDT |
0.0467 USDT |
0.0537 USDT |
0.0488 USDT |
| 2024-03-08 |
0.0475 USDT |
3,181,283.6265 ORBS |
0.0485 USDT |
0.0428 USDT |
0.0506 USDT |
0.0472 USDT |
| 2024-03-07 |
0.0474 USDT |
2,452,832.2290 ORBS |
0.0463 USDT |
0.0455 USDT |
0.0515 USDT |
0.0484 USDT |
| 2024-03-06 |
0.0447 USDT |
3,120,467.7225 ORBS |
0.0436 USDT |
0.0421 USDT |
0.0475 USDT |
0.0452 USDT |
| 2024-03-05 |
0.0454 USDT |
7,010,826.8673 ORBS |
0.0464 USDT |
0.0377 USDT |
0.0500 USDT |
0.0426 USDT |
| 2024-03-04 |
0.0460 USDT |
2,958,674.7815 ORBS |
0.0445 USDT |
0.0437 USDT |
0.0478 USDT |
0.0462 USDT |
| 2024-03-03 |
0.0441 USDT |
2,119,976.7400 ORBS |
0.0463 USDT |
0.0408 USDT |
0.0463 USDT |
0.0446 USDT |
| 2024-03-02 |
0.0445 USDT |
1,420,194.3366 ORBS |
0.0452 USDT |
0.0436 USDT |
0.0461 USDT |
0.0451 USDT |
| 2024-03-01 |
0.0427 USDT |
3,573,873.7298 ORBS |
0.0420 USDT |
0.0412 USDT |
0.0444 USDT |
0.0443 USDT |
| 2024-02-29 |
0.0417 USDT |
3,555,432.9992 ORBS |
0.0402 USDT |
0.0397 USDT |
0.0430 USDT |
0.0410 USDT |
| 2024-02-28 |
0.0397 USDT |
4,517,293.9476 ORBS |
0.0404 USDT |
0.0353 USDT |
0.0420 USDT |
0.0395 USDT |