Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.0214 USDT |
1,089,557.7562 |
0.0214 USDT |
0.0210 USDT |
0.0227 USDT |
0.0210 USDT |
| 2024-11-03 |
0.0220 USDT |
2,685,652.8195 |
0.0239 USDT |
0.0205 USDT |
0.0239 USDT |
0.0211 USDT |
| 2024-11-02 |
0.0251 USDT |
593,058.1476 |
0.0249 USDT |
0.0242 USDT |
0.0260 USDT |
0.0244 USDT |
| 2024-11-01 |
0.0222 USDT |
1,529,073.7240 |
0.0224 USDT |
0.0207 USDT |
0.0239 USDT |
0.0238 USDT |
| 2024-10-31 |
0.0221 USDT |
4,035,272.2037 |
0.0229 USDT |
0.0204 USDT |
0.0240 USDT |
0.0210 USDT |
| 2024-10-30 |
0.0242 USDT |
2,400,830.0250 |
0.0254 USDT |
0.0220 USDT |
0.0265 USDT |
0.0232 USDT |
| 2024-10-29 |
0.0263 USDT |
3,787,140.0446 |
0.0265 USDT |
0.0250 USDT |
0.0277 USDT |
0.0253 USDT |
| 2024-10-28 |
0.0278 USDT |
1,283,804.5161 |
0.0289 USDT |
0.0262 USDT |
0.0295 USDT |
0.0263 USDT |
| 2024-10-27 |
0.0289 USDT |
1,081,358.3051 |
0.0285 USDT |
0.0281 USDT |
0.0302 USDT |
0.0288 USDT |
| 2024-10-26 |
0.0291 USDT |
991,205.1778 |
0.0284 USDT |
0.0281 USDT |
0.0303 USDT |
0.0281 USDT |
| 2024-10-25 |
0.0306 USDT |
896,609.3183 |
0.0310 USDT |
0.0285 USDT |
0.0310 USDT |
0.0286 USDT |
| 2024-10-24 |
0.0302 USDT |
1,567,388.9172 |
0.0281 USDT |
0.0281 USDT |
0.0310 USDT |
0.0310 USDT |
| 2024-10-23 |
0.0281 USDT |
346,015.3408 |
0.0293 USDT |
0.0276 USDT |
0.0293 USDT |
0.0278 USDT |
| 2024-10-22 |
0.0290 USDT |
1,046,620.9421 |
0.0284 USDT |
0.0279 USDT |
0.0310 USDT |
0.0290 USDT |
| 2024-10-21 |
0.0278 USDT |
757,325.4076 |
0.0279 USDT |
0.0276 USDT |
0.0287 USDT |
0.0284 USDT |
| 2024-10-20 |
0.0284 USDT |
951,977.4512 |
0.0284 USDT |
0.0276 USDT |
0.0297 USDT |
0.0285 USDT |
| 2024-10-19 |
0.0293 USDT |
382,915.5301 |
0.0295 USDT |
0.0284 USDT |
0.0302 USDT |
0.0284 USDT |
| 2024-10-18 |
0.0295 USDT |
2,129,392.8746 |
0.0294 USDT |
0.0276 USDT |
0.0329 USDT |
0.0294 USDT |
| 2024-10-17 |
0.0297 USDT |
800,098.9962 |
0.0295 USDT |
0.0290 USDT |
0.0308 USDT |
0.0294 USDT |
| 2024-10-16 |
0.0314 USDT |
894,335.8629 |
0.0311 USDT |
0.0301 USDT |
0.0337 USDT |
0.0301 USDT |
| 2024-10-15 |
0.0300 USDT |
2,393,583.2308 |
0.0294 USDT |
0.0285 USDT |
0.0333 USDT |
0.0311 USDT |
| 2024-10-14 |
0.0289 USDT |
2,112,884.5535 |
0.0292 USDT |
0.0277 USDT |
0.0301 USDT |
0.0285 USDT |
| 2024-10-13 |
0.0291 USDT |
2,639,933.8937 |
0.0320 USDT |
0.0276 USDT |
0.0329 USDT |
0.0294 USDT |
| 2024-10-12 |
0.0305 USDT |
1,646,754.4480 |
0.0305 USDT |
0.0294 USDT |
0.0317 USDT |
0.0315 USDT |
| 2024-10-11 |
0.0299 USDT |
1,000,678.7487 |
0.0286 USDT |
0.0280 USDT |
0.0311 USDT |
0.0308 USDT |
| 2024-10-10 |
0.0284 USDT |
858,614.9773 |
0.0287 USDT |
0.0276 USDT |
0.0293 USDT |
0.0280 USDT |
| 2024-10-09 |
0.0284 USDT |
835,194.7072 |
0.0290 USDT |
0.0278 USDT |
0.0293 USDT |
0.0286 USDT |
| 2024-10-08 |
0.0299 USDT |
1,213,316.2447 |
0.0304 USDT |
0.0290 USDT |
0.0308 USDT |
0.0293 USDT |
| 2024-10-07 |
0.0323 USDT |
1,122,481.9605 |
0.0326 USDT |
0.0312 USDT |
0.0337 USDT |
0.0315 USDT |
| 2024-10-06 |
0.0333 USDT |
624,891.0848 |
0.0330 USDT |
0.0324 USDT |
0.0337 USDT |
0.0325 USDT |
| 2024-10-05 |
0.0350 USDT |
1,050,186.3015 |
0.0348 USDT |
0.0330 USDT |
0.0364 USDT |
0.0330 USDT |
| 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 |