Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0411 USDT |
1,210,464.3417 |
0.0437 USDT |
0.0384 USDT |
0.0443 USDT |
0.0409 USDT |
| 2024-08-14 |
0.0433 USDT |
1,102,221.9104 |
0.0444 USDT |
0.0412 USDT |
0.0455 USDT |
0.0427 USDT |
| 2024-08-13 |
0.0451 USDT |
441,208.8221 |
0.0459 USDT |
0.0435 USDT |
0.0468 USDT |
0.0446 USDT |
| 2024-08-12 |
0.0450 USDT |
1,137,369.7965 |
0.0454 USDT |
0.0426 USDT |
0.0470 USDT |
0.0463 USDT |
| 2024-08-11 |
0.0470 USDT |
2,338,887.6106 |
0.0408 USDT |
0.0408 USDT |
0.0530 USDT |
0.0455 USDT |
| 2024-08-10 |
0.0416 USDT |
456,335.5763 |
0.0420 USDT |
0.0402 USDT |
0.0430 USDT |
0.0402 USDT |
| 2024-08-09 |
0.0418 USDT |
1,540,034.9035 |
0.0391 USDT |
0.0390 USDT |
0.0430 USDT |
0.0401 USDT |
| 2024-08-08 |
0.0396 USDT |
1,303,108.1089 |
0.0347 USDT |
0.0346 USDT |
0.0420 USDT |
0.0402 USDT |
| 2024-08-07 |
0.0372 USDT |
3,176,779.4634 |
0.0332 USDT |
0.0331 USDT |
0.0442 USDT |
0.0348 USDT |
| 2024-08-06 |
0.0330 USDT |
2,678,144.6485 |
0.0332 USDT |
0.0292 USDT |
0.0353 USDT |
0.0329 USDT |
| 2024-08-05 |
0.0269 USDT |
8,199,620.5334 |
0.0325 USDT |
0.0183 USDT |
0.0364 USDT |
0.0333 USDT |
| 2024-08-04 |
0.0321 USDT |
2,928,305.2908 |
0.0356 USDT |
0.0295 USDT |
0.0363 USDT |
0.0322 USDT |
| 2024-08-03 |
0.0374 USDT |
818,728.1740 |
0.0362 USDT |
0.0359 USDT |
0.0388 USDT |
0.0377 USDT |
| 2024-08-02 |
0.0382 USDT |
1,819,980.3951 |
0.0431 USDT |
0.0350 USDT |
0.0444 USDT |
0.0356 USDT |
| 2024-08-01 |
0.0432 USDT |
689,182.2456 |
0.0448 USDT |
0.0410 USDT |
0.0456 USDT |
0.0419 USDT |
| 2024-07-31 |
0.0474 USDT |
1,156,358.7538 |
0.0466 USDT |
0.0454 USDT |
0.0515 USDT |
0.0467 USDT |
| 2024-07-30 |
0.0481 USDT |
1,646,096.0734 |
0.0443 USDT |
0.0439 USDT |
0.0540 USDT |
0.0466 USDT |
| 2024-07-29 |
0.0446 USDT |
2,346,582.2875 |
0.0389 USDT |
0.0389 USDT |
0.0500 USDT |
0.0454 USDT |
| 2024-07-28 |
0.0386 USDT |
610,148.9837 |
0.0396 USDT |
0.0380 USDT |
0.0405 USDT |
0.0391 USDT |
| 2024-07-27 |
0.0407 USDT |
1,284,982.2410 |
0.0411 USDT |
0.0382 USDT |
0.0435 USDT |
0.0396 USDT |
| 2024-07-26 |
0.0397 USDT |
2,152,975.1562 |
0.0356 USDT |
0.0355 USDT |
0.0429 USDT |
0.0403 USDT |
| 2024-07-25 |
0.0343 USDT |
1,471,689.2645 |
0.0333 USDT |
0.0316 USDT |
0.0371 USDT |
0.0348 USDT |
| 2024-07-24 |
0.0336 USDT |
672,876.4973 |
0.0319 USDT |
0.0314 USDT |
0.0361 USDT |
0.0339 USDT |
| 2024-07-23 |
0.0314 USDT |
475,001.1844 |
0.0313 USDT |
0.0305 USDT |
0.0322 USDT |
0.0310 USDT |
| 2024-07-22 |
0.0309 USDT |
1,071,047.4921 |
0.0320 USDT |
0.0299 USDT |
0.0322 USDT |
0.0315 USDT |
| 2024-07-21 |
0.0321 USDT |
1,922,759.0067 |
0.0342 USDT |
0.0297 USDT |
0.0348 USDT |
0.0322 USDT |
| 2024-07-20 |
0.0338 USDT |
550,782.0798 |
0.0341 USDT |
0.0326 USDT |
0.0346 USDT |
0.0336 USDT |
| 2024-07-19 |
0.0317 USDT |
2,095,414.5071 |
0.0295 USDT |
0.0294 USDT |
0.0367 USDT |
0.0355 USDT |
| 2024-07-18 |
0.0323 USDT |
1,929,057.9298 |
0.0361 USDT |
0.0285 USDT |
0.0369 USDT |
0.0294 USDT |
| 2024-07-17 |
0.0379 USDT |
1,981,807.7227 |
0.0380 USDT |
0.0350 USDT |
0.0435 USDT |
0.0361 USDT |
| 2024-07-16 |
0.0366 USDT |
3,374,242.0932 |
0.0335 USDT |
0.0320 USDT |
0.0450 USDT |
0.0382 USDT |
| 2024-07-15 |
0.0296 USDT |
2,725,411.2011 |
0.0264 USDT |
0.0247 USDT |
0.0350 USDT |
0.0341 USDT |
| 2024-07-14 |
0.0257 USDT |
2,111,080.0877 |
0.0262 USDT |
0.0234 USDT |
0.0284 USDT |
0.0264 USDT |
| 2024-07-13 |
0.0268 USDT |
584,478.0966 |
0.0264 USDT |
0.0254 USDT |
0.0278 USDT |
0.0271 USDT |
| 2024-07-12 |
0.0259 USDT |
1,058,773.8798 |
0.0271 USDT |
0.0242 USDT |
0.0277 USDT |
0.0262 USDT |
| 2024-07-11 |
0.0270 USDT |
779,654.9996 |
0.0288 USDT |
0.0260 USDT |
0.0291 USDT |
0.0268 USDT |
| 2024-07-10 |
0.0285 USDT |
953,030.9555 |
0.0290 USDT |
0.0274 USDT |
0.0298 USDT |
0.0285 USDT |
| 2024-07-09 |
0.0295 USDT |
1,666,603.6506 |
0.0263 USDT |
0.0262 USDT |
0.0322 USDT |
0.0293 USDT |
| 2024-07-08 |
0.0286 USDT |
1,815,683.0517 |
0.0292 USDT |
0.0251 USDT |
0.0310 USDT |
0.0255 USDT |
| 2024-07-07 |
0.0312 USDT |
1,374,361.8861 |
0.0338 USDT |
0.0290 USDT |
0.0351 USDT |
0.0301 USDT |
| 2024-07-06 |
0.0320 USDT |
2,686,566.5446 |
0.0263 USDT |
0.0255 USDT |
0.0391 USDT |
0.0339 USDT |
| 2024-07-05 |
0.0270 USDT |
2,500,079.0650 |
0.0294 USDT |
0.0240 USDT |
0.0299 USDT |
0.0263 USDT |
| 2024-07-04 |
0.0293 USDT |
2,259,883.0831 |
0.0323 USDT |
0.0271 USDT |
0.0327 USDT |
0.0294 USDT |
| 2024-07-03 |
0.0352 USDT |
1,128,674.1338 |
0.0388 USDT |
0.0321 USDT |
0.0388 USDT |
0.0322 USDT |
| 2024-07-02 |
0.0361 USDT |
4,391,735.4107 |
0.0367 USDT |
0.0311 USDT |
0.0410 USDT |
0.0386 USDT |
| 2024-07-01 |
0.0423 USDT |
4,220,612.4222 |
0.0397 USDT |
0.0370 USDT |
0.0495 USDT |
0.0403 USDT |
| 2024-06-30 |
0.0332 USDT |
4,976,849.4646 |
0.0311 USDT |
0.0287 USDT |
0.0382 USDT |
0.0374 USDT |
| 2024-06-29 |
0.0285 USDT |
10,953,646.3346 |
0.0221 USDT |
0.0216 USDT |
0.0370 USDT |
0.0282 USDT |
| 2024-06-28 |
0.0225 USDT |
7,472,331.4331 |
0.0184 USDT |
0.0182 USDT |
0.0269 USDT |
0.0220 USDT |
| 2024-06-27 |
0.0168 USDT |
2,218,663.8167 |
0.0159 USDT |
0.0157 USDT |
0.0188 USDT |
0.0182 USDT |