Crypto exchange Kucoin

Market Orbs (ORBS) / Tether (USDT)

Identifier on Kucoin: ORBS-USDT
Date Price Volume Open Low High Close
2024-01-08 0.0328 USDT 1,598,626.1339 ORBS 0.0338 USDT 0.0311 USDT 0.0348 USDT 0.0348 USDT
2024-01-07 0.0359 USDT 1,781,773.2040 ORBS 0.0368 USDT 0.0345 USDT 0.0370 USDT 0.0352 USDT
2024-01-06 0.0363 USDT 3,280,576.6648 ORBS 0.0352 USDT 0.0343 USDT 0.0386 USDT 0.0367 USDT
2024-01-05 0.0348 USDT 1,835,040.5346 ORBS 0.0363 USDT 0.0340 USDT 0.0365 USDT 0.0352 USDT
2024-01-04 0.0362 USDT 1,796,462.8836 ORBS 0.0368 USDT 0.0353 USDT 0.0371 USDT 0.0363 USDT
2024-01-03 0.0363 USDT 8,394,010.6222 ORBS 0.0398 USDT 0.0278 USDT 0.0417 USDT 0.0356 USDT
2024-01-02 0.0400 USDT 1,947,986.9760 ORBS 0.0398 USDT 0.0393 USDT 0.0408 USDT 0.0396 USDT
2024-01-01 0.0391 USDT 1,029,602.2106 ORBS 0.0391 USDT 0.0383 USDT 0.0398 USDT 0.0398 USDT
2023-12-31 0.0398 USDT 976,308.0621 ORBS 0.0394 USDT 0.0389 USDT 0.0404 USDT 0.0400 USDT
2023-12-30 0.0398 USDT 626,848.0134 ORBS 0.0394 USDT 0.0389 USDT 0.0404 USDT 0.0395 USDT
2023-12-29 0.0399 USDT 1,577,898.3454 ORBS 0.0403 USDT 0.0389 USDT 0.0408 USDT 0.0395 USDT
2023-12-28 0.0405 USDT 1,921,178.8290 ORBS 0.0413 USDT 0.0394 USDT 0.0419 USDT 0.0403 USDT
2023-12-27 0.0405 USDT 1,185,123.1094 ORBS 0.0402 USDT 0.0392 USDT 0.0416 USDT 0.0415 USDT
2023-12-26 0.0399 USDT 3,172,997.2387 ORBS 0.0415 USDT 0.0372 USDT 0.0416 USDT 0.0395 USDT
2023-12-25 0.0409 USDT 2,912,374.5544 ORBS 0.0403 USDT 0.0399 USDT 0.0420 USDT 0.0414 USDT
2023-12-24 0.0406 USDT 1,197,658.8784 ORBS 0.0419 USDT 0.0395 USDT 0.0419 USDT 0.0406 USDT
2023-12-23 0.0417 USDT 1,041,781.0815 ORBS 0.0425 USDT 0.0410 USDT 0.0427 USDT 0.0417 USDT
2023-12-22 0.0418 USDT 2,204,803.2038 ORBS 0.0412 USDT 0.0407 USDT 0.0431 USDT 0.0424 USDT
2023-12-21 0.0409 USDT 690,306.7807 ORBS 0.0409 USDT 0.0402 USDT 0.0413 USDT 0.0412 USDT
2023-12-20 0.0408 USDT 1,427,977.4466 ORBS 0.0407 USDT 0.0395 USDT 0.0418 USDT 0.0408 USDT
2023-12-19 0.0397 USDT 1,400,582.6564 ORBS 0.0393 USDT 0.0389 USDT 0.0411 USDT 0.0408 USDT
2023-12-18 0.0385 USDT 2,742,612.3864 ORBS 0.0404 USDT 0.0363 USDT 0.0413 USDT 0.0381 USDT
2023-12-17 0.0412 USDT 1,005,441.7535 ORBS 0.0414 USDT 0.0405 USDT 0.0416 USDT 0.0413 USDT
2023-12-16 0.0413 USDT 938,421.3438 ORBS 0.0409 USDT 0.0401 USDT 0.0420 USDT 0.0412 USDT
2023-12-15 0.0421 USDT 2,486,785.1145 ORBS 0.0428 USDT 0.0409 USDT 0.0433 USDT 0.0419 USDT
2023-12-14 0.0421 USDT 1,537,972.9802 ORBS 0.0423 USDT 0.0411 USDT 0.0429 USDT 0.0428 USDT
2023-12-13 0.0403 USDT 2,156,439.6069 ORBS 0.0414 USDT 0.0391 USDT 0.0428 USDT 0.0428 USDT
2023-12-12 0.0415 USDT 1,547,503.9591 ORBS 0.0415 USDT 0.0403 USDT 0.0429 USDT 0.0408 USDT
2023-12-11 0.0419 USDT 4,663,266.8769 ORBS 0.0456 USDT 0.0355 USDT 0.0456 USDT 0.0415 USDT
2023-12-10 0.0449 USDT 798,490.7728 ORBS 0.0452 USDT 0.0434 USDT 0.0457 USDT 0.0450 USDT
2023-12-09 0.0457 USDT 1,546,609.0069 ORBS 0.0460 USDT 0.0449 USDT 0.0468 USDT 0.0456 USDT
2023-12-08 0.0449 USDT 2,496,824.9750 ORBS 0.0451 USDT 0.0443 USDT 0.0460 USDT 0.0457 USDT
2023-12-07 0.0447 USDT 2,271,003.1686 ORBS 0.0451 USDT 0.0427 USDT 0.0460 USDT 0.0450 USDT
2023-12-06 0.0470 USDT 4,155,262.6779 ORBS 0.0467 USDT 0.0439 USDT 0.0498 USDT 0.0458 USDT
2023-12-05 0.0473 USDT 7,344,747.9743 ORBS 0.0458 USDT 0.0452 USDT 0.0510 USDT 0.0469 USDT
2023-12-04 0.0442 USDT 3,198,401.7940 ORBS 0.0440 USDT 0.0410 USDT 0.0464 USDT 0.0450 USDT
2023-12-03 0.0443 USDT 3,200,550.7938 ORBS 0.0448 USDT 0.0429 USDT 0.0449 USDT 0.0441 USDT
2023-12-02 0.0445 USDT 2,878,686.1448 ORBS 0.0441 USDT 0.0438 USDT 0.0450 USDT 0.0449 USDT
2023-12-01 0.0433 USDT 3,060,687.4961 ORBS 0.0428 USDT 0.0425 USDT 0.0442 USDT 0.0439 USDT
2023-11-30 0.0428 USDT 6,087,840.6789 ORBS 0.0433 USDT 0.0422 USDT 0.0434 USDT 0.0429 USDT
2023-11-29 0.0430 USDT 3,323,101.6420 ORBS 0.0434 USDT 0.0424 USDT 0.0440 USDT 0.0430 USDT
2023-11-28 0.0425 USDT 3,467,529.1065 ORBS 0.0426 USDT 0.0413 USDT 0.0436 USDT 0.0433 USDT
2023-11-27 0.0433 USDT 5,662,456.6144 ORBS 0.0448 USDT 0.0415 USDT 0.0449 USDT 0.0423 USDT
2023-11-26 0.0447 USDT 3,603,078.0051 ORBS 0.0456 USDT 0.0429 USDT 0.0464 USDT 0.0449 USDT
2023-11-25 0.0459 USDT 3,195,276.4545 ORBS 0.0457 USDT 0.0445 USDT 0.0474 USDT 0.0454 USDT
2023-11-24 0.0455 USDT 3,435,139.9456 ORBS 0.0430 USDT 0.0426 USDT 0.0471 USDT 0.0460 USDT
2023-11-23 0.0422 USDT 2,185,731.5289 ORBS 0.0428 USDT 0.0409 USDT 0.0433 USDT 0.0432 USDT
2023-11-22 0.0412 USDT 2,020,658.4177 ORBS 0.0397 USDT 0.0395 USDT 0.0430 USDT 0.0428 USDT
2023-11-21 0.0431 USDT 4,037,897.6650 ORBS 0.0453 USDT 0.0398 USDT 0.0460 USDT 0.0401 USDT
2023-11-20 0.0456 USDT 2,479,411.1488 ORBS 0.0462 USDT 0.0446 USDT 0.0463 USDT 0.0452 USDT