Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
0.0165 USDT |
977,035.5781 |
0.0171 USDT |
0.0152 USDT |
0.0175 USDT |
0.0162 USDT |
| 2024-06-25 |
0.0168 USDT |
852,349.0208 |
0.0165 USDT |
0.0160 USDT |
0.0174 USDT |
0.0171 USDT |
| 2024-06-24 |
0.0159 USDT |
1,411,715.7168 |
0.0166 USDT |
0.0151 USDT |
0.0167 USDT |
0.0160 USDT |
| 2024-06-23 |
0.0162 USDT |
1,244,485.7315 |
0.0163 USDT |
0.0151 USDT |
0.0171 USDT |
0.0163 USDT |
| 2024-06-22 |
0.0167 USDT |
1,237,649.7400 |
0.0166 USDT |
0.0157 USDT |
0.0176 USDT |
0.0163 USDT |
| 2024-06-21 |
0.0168 USDT |
2,991,519.1724 |
0.0180 USDT |
0.0156 USDT |
0.0189 USDT |
0.0169 USDT |
| 2024-06-20 |
0.0182 USDT |
1,183,625.6928 |
0.0181 USDT |
0.0172 USDT |
0.0195 USDT |
0.0177 USDT |
| 2024-06-19 |
0.0179 USDT |
3,102,665.6550 |
0.0174 USDT |
0.0164 USDT |
0.0220 USDT |
0.0176 USDT |
| 2024-06-18 |
0.0178 USDT |
4,249,204.3124 |
0.0200 USDT |
0.0162 USDT |
0.0206 USDT |
0.0175 USDT |
| 2024-06-17 |
0.0197 USDT |
5,005,191.3277 |
0.0220 USDT |
0.0165 USDT |
0.0240 USDT |
0.0210 USDT |
| 2024-06-16 |
0.0222 USDT |
957,434.0606 |
0.0240 USDT |
0.0215 USDT |
0.0240 USDT |
0.0219 USDT |
| 2024-06-15 |
0.0228 USDT |
1,003,663.5492 |
0.0223 USDT |
0.0218 USDT |
0.0237 USDT |
0.0232 USDT |
| 2024-06-14 |
0.0233 USDT |
3,804,520.2456 |
0.0230 USDT |
0.0205 USDT |
0.0270 USDT |
0.0214 USDT |
| 2024-06-13 |
0.0235 USDT |
3,862,000.2855 |
0.0228 USDT |
0.0207 USDT |
0.0272 USDT |
0.0249 USDT |
| 2024-06-12 |
0.0227 USDT |
3,563,700.0334 |
0.0232 USDT |
0.0202 USDT |
0.0255 USDT |
0.0216 USDT |
| 2024-06-11 |
0.0232 USDT |
2,098,768.7733 |
0.0246 USDT |
0.0216 USDT |
0.0252 USDT |
0.0248 USDT |
| 2024-06-10 |
0.0253 USDT |
918,476.0852 |
0.0268 USDT |
0.0240 USDT |
0.0271 USDT |
0.0251 USDT |
| 2024-06-09 |
0.0263 USDT |
608,843.7656 |
0.0251 USDT |
0.0246 USDT |
0.0271 USDT |
0.0267 USDT |