Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0284 USDT |
364,566.8791 |
0.0276 USDT |
0.0275 USDT |
0.0291 USDT |
0.0282 USDT |
| 2024-12-23 |
0.0273 USDT |
974,318.9448 |
0.0273 USDT |
0.0257 USDT |
0.0288 USDT |
0.0272 USDT |
| 2024-12-22 |
0.0257 USDT |
1,571,263.9230 |
0.0255 USDT |
0.0244 USDT |
0.0272 USDT |
0.0265 USDT |
| 2024-12-21 |
0.0280 USDT |
881,797.6991 |
0.0287 USDT |
0.0260 USDT |
0.0296 USDT |
0.0260 USDT |
| 2024-12-20 |
0.0267 USDT |
2,053,717.7215 |
0.0282 USDT |
0.0254 USDT |
0.0285 USDT |
0.0274 USDT |
| 2024-12-19 |
0.0281 USDT |
2,722,893.3695 |
0.0267 USDT |
0.0260 USDT |
0.0319 USDT |
0.0283 USDT |
| 2024-12-18 |
0.0309 USDT |
1,416,662.8255 |
0.0328 USDT |
0.0300 USDT |
0.0328 USDT |
0.0306 USDT |
| 2024-12-17 |
0.0332 USDT |
1,573,761.2061 |
0.0350 USDT |
0.0317 USDT |
0.0357 USDT |
0.0329 USDT |
| 2024-12-16 |
0.0350 USDT |
1,400,743.3972 |
0.0351 USDT |
0.0332 USDT |
0.0366 USDT |
0.0355 USDT |
| 2024-12-15 |
0.0365 USDT |
1,235,143.2888 |
0.0347 USDT |
0.0341 USDT |
0.0392 USDT |
0.0387 USDT |
| 2024-12-14 |
0.0326 USDT |
1,247,791.3020 |
0.0306 USDT |
0.0306 USDT |
0.0363 USDT |
0.0363 USDT |
| 2024-12-13 |
0.0314 USDT |
2,854,581.1620 |
0.0321 USDT |
0.0300 USDT |
0.0340 USDT |
0.0306 USDT |
| 2024-12-12 |
0.0316 USDT |
3,633,259.1272 |
0.0324 USDT |
0.0300 USDT |
0.0339 USDT |
0.0309 USDT |
| 2024-12-11 |
0.0320 USDT |
2,817,048.8803 |
0.0315 USDT |
0.0281 USDT |
0.0374 USDT |
0.0344 USDT |
| 2024-12-10 |
0.0323 USDT |
3,204,347.0857 |
0.0341 USDT |
0.0305 USDT |
0.0341 USDT |
0.0326 USDT |
| 2024-12-09 |
0.0385 USDT |
1,341,000.8624 |
0.0379 USDT |
0.0372 USDT |
0.0400 USDT |
0.0386 USDT |
| 2024-12-08 |
0.0386 USDT |
2,229,878.3070 |
0.0397 USDT |
0.0373 USDT |
0.0398 USDT |
0.0382 USDT |
| 2024-12-07 |
0.0425 USDT |
1,592,866.0324 |
0.0412 USDT |
0.0393 USDT |
0.0457 USDT |
0.0401 USDT |
| 2024-12-06 |
0.0422 USDT |
2,636,796.4962 |
0.0449 USDT |
0.0399 USDT |
0.0465 USDT |
0.0412 USDT |
| 2024-12-05 |
0.0448 USDT |
4,070,225.7918 |
0.0423 USDT |
0.0391 USDT |
0.0500 USDT |
0.0439 USDT |
| 2024-12-04 |
0.0367 USDT |
2,154,335.3774 |
0.0350 USDT |
0.0340 USDT |
0.0400 USDT |
0.0391 USDT |
| 2024-12-03 |
0.0320 USDT |
3,170,702.0072 |
0.0311 USDT |
0.0300 USDT |
0.0330 USDT |
0.0306 USDT |
| 2024-12-02 |
0.0298 USDT |
1,870,174.5828 |
0.0288 USDT |
0.0280 USDT |
0.0311 USDT |
0.0296 USDT |
| 2024-12-01 |
0.0290 USDT |
3,136,023.6860 |
0.0295 USDT |
0.0270 USDT |
0.0312 USDT |
0.0300 USDT |
| 2024-11-30 |
0.0309 USDT |
2,268,475.8269 |
0.0318 USDT |
0.0291 USDT |
0.0330 USDT |
0.0301 USDT |
| 2024-11-29 |
0.0298 USDT |
3,082,710.1238 |
0.0272 USDT |
0.0272 USDT |
0.0330 USDT |
0.0319 USDT |
| 2024-11-28 |
0.0264 USDT |
1,856,972.8680 |
0.0274 USDT |
0.0248 USDT |
0.0280 USDT |
0.0270 USDT |
| 2024-11-27 |
0.0249 USDT |
2,449,094.1464 |
0.0222 USDT |
0.0222 USDT |
0.0277 USDT |
0.0273 USDT |
| 2024-11-26 |
0.0232 USDT |
2,149,941.9665 |
0.0263 USDT |
0.0216 USDT |
0.0271 USDT |
0.0221 USDT |
| 2024-11-25 |
0.0259 USDT |
3,090,841.5324 |
0.0297 USDT |
0.0235 USDT |
0.0303 USDT |
0.0245 USDT |
| 2024-11-24 |
0.0277 USDT |
8,202,445.6015 |
0.0203 USDT |
0.0203 USDT |
0.0330 USDT |
0.0268 USDT |
| 2024-11-23 |
0.0199 USDT |
3,082,459.1166 |
0.0193 USDT |
0.0183 USDT |
0.0218 USDT |
0.0206 USDT |
| 2024-11-22 |
0.0204 USDT |
3,174,081.4086 |
0.0184 USDT |
0.0182 USDT |
0.0231 USDT |
0.0191 USDT |
| 2024-11-21 |
0.0193 USDT |
2,059,047.7756 |
0.0195 USDT |
0.0182 USDT |
0.0199 USDT |
0.0185 USDT |
| 2024-11-20 |
0.0187 USDT |
3,329,876.3968 |
0.0192 USDT |
0.0180 USDT |
0.0200 USDT |
0.0197 USDT |
| 2024-11-19 |
0.0202 USDT |
5,388,729.2196 |
0.0203 USDT |
0.0185 USDT |
0.0222 USDT |
0.0192 USDT |
| 2024-11-18 |
0.0211 USDT |
4,347,532.2659 |
0.0219 USDT |
0.0202 USDT |
0.0220 USDT |
0.0207 USDT |
| 2024-11-17 |
0.0237 USDT |
1,473,804.9546 |
0.0232 USDT |
0.0223 USDT |
0.0249 USDT |
0.0239 USDT |
| 2024-11-16 |
0.0225 USDT |
2,173,627.5658 |
0.0223 USDT |
0.0213 USDT |
0.0239 USDT |
0.0239 USDT |
| 2024-11-15 |
0.0216 USDT |
1,580,980.6323 |
0.0219 USDT |
0.0209 USDT |
0.0220 USDT |
0.0217 USDT |
| 2024-11-14 |
0.0230 USDT |
2,320,084.6058 |
0.0237 USDT |
0.0214 USDT |
0.0248 USDT |
0.0220 USDT |
| 2024-11-13 |
0.0247 USDT |
1,339,712.6623 |
0.0252 USDT |
0.0235 USDT |
0.0268 USDT |
0.0241 USDT |
| 2024-11-12 |
0.0258 USDT |
2,726,860.2311 |
0.0267 USDT |
0.0242 USDT |
0.0276 USDT |
0.0254 USDT |
| 2024-11-11 |
0.0264 USDT |
2,641,830.9948 |
0.0270 USDT |
0.0248 USDT |
0.0282 USDT |
0.0279 USDT |
| 2024-11-10 |
0.0260 USDT |
1,081,984.5693 |
0.0253 USDT |
0.0247 USDT |
0.0270 USDT |
0.0269 USDT |
| 2024-11-09 |
0.0262 USDT |
1,450,825.1648 |
0.0263 USDT |
0.0250 USDT |
0.0277 USDT |
0.0254 USDT |
| 2024-11-08 |
0.0265 USDT |
1,472,516.8672 |
0.0260 USDT |
0.0258 USDT |
0.0279 USDT |
0.0266 USDT |
| 2024-11-07 |
0.0275 USDT |
2,002,754.9323 |
0.0272 USDT |
0.0256 USDT |
0.0298 USDT |
0.0256 USDT |
| 2024-11-06 |
0.0267 USDT |
1,189,659.8449 |
0.0238 USDT |
0.0236 USDT |
0.0290 USDT |
0.0268 USDT |
| 2024-11-05 |
0.0227 USDT |
1,092,278.8610 |
0.0215 USDT |
0.0214 USDT |
0.0247 USDT |
0.0242 USDT |