Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0321 USDT |
977,734.4391 |
0.0302 USDT |
0.0295 USDT |
0.0350 USDT |
0.0345 USDT |
| 2024-10-03 |
0.0311 USDT |
745,071.4749 |
0.0333 USDT |
0.0300 USDT |
0.0334 USDT |
0.0300 USDT |
| 2024-10-02 |
0.0325 USDT |
1,221,275.8091 |
0.0345 USDT |
0.0301 USDT |
0.0346 USDT |
0.0325 USDT |
| 2024-10-01 |
0.0367 USDT |
802,746.2810 |
0.0377 USDT |
0.0350 USDT |
0.0384 USDT |
0.0359 USDT |
| 2024-09-30 |
0.0386 USDT |
909,501.8575 |
0.0373 USDT |
0.0362 USDT |
0.0411 USDT |
0.0366 USDT |
| 2024-09-29 |
0.0367 USDT |
1,249,148.1481 |
0.0378 USDT |
0.0346 USDT |
0.0395 USDT |
0.0376 USDT |
| 2024-09-28 |
0.0385 USDT |
1,116,523.6212 |
0.0361 USDT |
0.0361 USDT |
0.0400 USDT |
0.0376 USDT |
| 2024-09-27 |
0.0374 USDT |
1,302,573.7117 |
0.0359 USDT |
0.0358 USDT |
0.0380 USDT |
0.0367 USDT |
| 2024-09-26 |
0.0341 USDT |
1,463,839.0321 |
0.0338 USDT |
0.0325 USDT |
0.0370 USDT |
0.0359 USDT |
| 2024-09-25 |
0.0334 USDT |
1,509,962.3682 |
0.0339 USDT |
0.0325 USDT |
0.0342 USDT |
0.0340 USDT |
| 2024-09-24 |
0.0328 USDT |
1,912,283.6376 |
0.0299 USDT |
0.0299 USDT |
0.0357 USDT |
0.0332 USDT |
| 2024-09-23 |
0.0293 USDT |
1,767,560.1287 |
0.0281 USDT |
0.0277 USDT |
0.0321 USDT |
0.0290 USDT |
| 2024-09-22 |
0.0278 USDT |
533,781.6859 |
0.0268 USDT |
0.0266 USDT |
0.0285 USDT |
0.0276 USDT |
| 2024-09-21 |
0.0294 USDT |
309,056.3988 |
0.0286 USDT |
0.0286 USDT |
0.0300 USDT |
0.0293 USDT |
| 2024-09-20 |
0.0303 USDT |
917,481.3938 |
0.0318 USDT |
0.0288 USDT |
0.0318 USDT |
0.0294 USDT |
| 2024-09-19 |
0.0295 USDT |
1,910,063.6335 |
0.0281 USDT |
0.0268 USDT |
0.0334 USDT |
0.0325 USDT |
| 2024-09-18 |
0.0272 USDT |
1,434,156.5305 |
0.0281 USDT |
0.0261 USDT |
0.0289 USDT |
0.0278 USDT |
| 2024-09-17 |
0.0281 USDT |
1,166,814.9285 |
0.0264 USDT |
0.0259 USDT |
0.0299 USDT |
0.0282 USDT |
| 2024-09-16 |
0.0268 USDT |
1,547,918.4993 |
0.0295 USDT |
0.0251 USDT |
0.0295 USDT |
0.0259 USDT |
| 2024-09-15 |
0.0291 USDT |
1,781,232.8397 |
0.0311 USDT |
0.0268 USDT |
0.0317 USDT |
0.0294 USDT |
| 2024-09-14 |
0.0317 USDT |
629,790.5566 |
0.0335 USDT |
0.0302 USDT |
0.0335 USDT |
0.0312 USDT |
| 2024-09-13 |
0.0336 USDT |
854,492.0992 |
0.0347 USDT |
0.0322 USDT |
0.0350 USDT |
0.0323 USDT |
| 2024-09-12 |
0.0336 USDT |
1,060,139.9122 |
0.0321 USDT |
0.0320 USDT |
0.0350 USDT |
0.0348 USDT |
| 2024-09-11 |
0.0318 USDT |
1,185,964.6989 |
0.0340 USDT |
0.0293 USDT |
0.0342 USDT |
0.0321 USDT |
| 2024-09-10 |
0.0323 USDT |
1,703,924.8336 |
0.0292 USDT |
0.0291 USDT |
0.0350 USDT |
0.0318 USDT |
| 2024-09-09 |
0.0292 USDT |
1,264,319.3126 |
0.0308 USDT |
0.0280 USDT |
0.0312 USDT |
0.0293 USDT |
| 2024-09-08 |
0.0294 USDT |
796,097.1390 |
0.0296 USDT |
0.0280 USDT |
0.0314 USDT |
0.0311 USDT |
| 2024-09-07 |
0.0268 USDT |
940,286.8203 |
0.0251 USDT |
0.0251 USDT |
0.0289 USDT |
0.0280 USDT |
| 2024-09-06 |
0.0257 USDT |
1,660,010.8236 |
0.0271 USDT |
0.0235 USDT |
0.0279 USDT |
0.0249 USDT |
| 2024-09-05 |
0.0273 USDT |
1,713,102.6355 |
0.0287 USDT |
0.0250 USDT |
0.0303 USDT |
0.0273 USDT |
| 2024-09-04 |
0.0286 USDT |
826,182.8733 |
0.0302 USDT |
0.0275 USDT |
0.0306 USDT |
0.0278 USDT |
| 2024-09-03 |
0.0283 USDT |
2,003,239.0748 |
0.0304 USDT |
0.0256 USDT |
0.0310 USDT |
0.0302 USDT |
| 2024-09-02 |
0.0299 USDT |
511,175.6729 |
0.0308 USDT |
0.0289 USDT |
0.0309 USDT |
0.0300 USDT |
| 2024-09-01 |
0.0314 USDT |
1,553,263.7953 |
0.0341 USDT |
0.0302 USDT |
0.0342 USDT |
0.0310 USDT |
| 2024-08-31 |
0.0348 USDT |
268,572.6075 |
0.0343 USDT |
0.0340 USDT |
0.0353 USDT |
0.0351 USDT |
| 2024-08-30 |
0.0350 USDT |
710,600.3624 |
0.0357 USDT |
0.0340 USDT |
0.0361 USDT |
0.0344 USDT |
| 2024-08-29 |
0.0367 USDT |
663,850.5138 |
0.0373 USDT |
0.0357 USDT |
0.0382 USDT |
0.0357 USDT |
| 2024-08-28 |
0.0374 USDT |
473,591.9462 |
0.0382 USDT |
0.0363 USDT |
0.0388 USDT |
0.0373 USDT |
| 2024-08-27 |
0.0391 USDT |
801,940.4963 |
0.0398 USDT |
0.0363 USDT |
0.0414 USDT |
0.0371 USDT |
| 2024-08-26 |
0.0404 USDT |
530,574.3117 |
0.0404 USDT |
0.0389 USDT |
0.0417 USDT |
0.0398 USDT |
| 2024-08-25 |
0.0411 USDT |
1,210,334.7933 |
0.0425 USDT |
0.0388 USDT |
0.0447 USDT |
0.0400 USDT |
| 2024-08-24 |
0.0438 USDT |
879,371.8190 |
0.0426 USDT |
0.0417 USDT |
0.0460 USDT |
0.0417 USDT |
| 2024-08-23 |
0.0403 USDT |
860,957.7988 |
0.0441 USDT |
0.0379 USDT |
0.0441 USDT |
0.0413 USDT |
| 2024-08-22 |
0.0397 USDT |
1,048,519.7047 |
0.0379 USDT |
0.0379 USDT |
0.0426 USDT |
0.0418 USDT |
| 2024-08-21 |
0.0377 USDT |
831,058.9967 |
0.0357 USDT |
0.0350 USDT |
0.0401 USDT |
0.0386 USDT |
| 2024-08-20 |
0.0355 USDT |
1,239,824.2940 |
0.0357 USDT |
0.0338 USDT |
0.0372 USDT |
0.0344 USDT |
| 2024-08-19 |
0.0362 USDT |
826,539.8918 |
0.0373 USDT |
0.0341 USDT |
0.0377 USDT |
0.0352 USDT |
| 2024-08-18 |
0.0388 USDT |
460,421.2912 |
0.0385 USDT |
0.0375 USDT |
0.0400 USDT |
0.0384 USDT |
| 2024-08-17 |
0.0395 USDT |
744,411.8344 |
0.0395 USDT |
0.0381 USDT |
0.0401 USDT |
0.0390 USDT |
| 2024-08-16 |
0.0385 USDT |
1,403,537.0025 |
0.0409 USDT |
0.0361 USDT |
0.0410 USDT |
0.0366 USDT |