Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
0.0251 USDT |
1,268,370.2880 |
0.0253 USDT |
0.0230 USDT |
0.0265 USDT |
0.0251 USDT |
| 2024-06-07 |
0.0271 USDT |
1,268,759.5304 |
0.0282 USDT |
0.0250 USDT |
0.0284 USDT |
0.0256 USDT |
| 2024-06-06 |
0.0296 USDT |
1,313,507.5203 |
0.0295 USDT |
0.0285 USDT |
0.0300 USDT |
0.0285 USDT |
| 2024-06-05 |
0.0289 USDT |
2,660,431.2271 |
0.0279 USDT |
0.0275 USDT |
0.0300 USDT |
0.0290 USDT |
| 2024-06-04 |
0.0272 USDT |
3,325,653.8686 |
0.0275 USDT |
0.0249 USDT |
0.0300 USDT |
0.0279 USDT |
| 2024-06-03 |
0.0250 USDT |
3,811,275.2208 |
0.0259 USDT |
0.0222 USDT |
0.0290 USDT |
0.0285 USDT |
| 2024-06-02 |
0.0269 USDT |
1,967,375.4508 |
0.0274 USDT |
0.0256 USDT |
0.0290 USDT |
0.0260 USDT |
| 2024-06-01 |
0.0281 USDT |
2,479,279.7901 |
0.0298 USDT |
0.0266 USDT |
0.0300 USDT |
0.0280 USDT |
| 2024-05-31 |
0.0309 USDT |
1,624,115.7945 |
0.0305 USDT |
0.0285 USDT |
0.0343 USDT |
0.0294 USDT |
| 2024-05-30 |
0.0300 USDT |
2,490,607.2092 |
0.0314 USDT |
0.0291 USDT |
0.0316 USDT |
0.0298 USDT |
| 2024-05-29 |
0.0333 USDT |
1,278,474.1151 |
0.0348 USDT |
0.0310 USDT |
0.0355 USDT |
0.0310 USDT |
| 2024-05-28 |
0.0344 USDT |
2,253,947.6184 |
0.0371 USDT |
0.0319 USDT |
0.0380 USDT |
0.0348 USDT |
| 2024-05-27 |
0.0361 USDT |
3,509,826.9865 |
0.0394 USDT |
0.0334 USDT |
0.0398 USDT |
0.0348 USDT |
| 2024-05-26 |
0.0398 USDT |
603,438.9235 |
0.0406 USDT |
0.0388 USDT |
0.0411 USDT |
0.0390 USDT |
| 2024-05-25 |
0.0403 USDT |
727,446.9025 |
0.0416 USDT |
0.0390 USDT |
0.0422 USDT |
0.0398 USDT |
| 2024-05-24 |
0.0413 USDT |
346,910.2027 |
0.0420 USDT |
0.0405 USDT |
0.0434 USDT |
0.0415 USDT |
| 2024-05-23 |
0.0425 USDT |
461,169.3013 |
0.0434 USDT |
0.0417 USDT |
0.0441 USDT |
0.0417 USDT |
| 2024-05-22 |
0.0427 USDT |
735,316.7991 |
0.0443 USDT |
0.0413 USDT |
0.0447 USDT |
0.0426 USDT |
| 2024-05-21 |
0.0451 USDT |
1,166,356.1072 |
0.0431 USDT |
0.0431 USDT |
0.0490 USDT |
0.0447 USDT |
| 2024-05-20 |
0.0421 USDT |
860,104.5968 |
0.0414 USDT |
0.0407 USDT |
0.0444 USDT |
0.0426 USDT |
| 2024-05-19 |
0.0421 USDT |
523,537.6033 |
0.0437 USDT |
0.0408 USDT |
0.0440 USDT |
0.0411 USDT |
| 2024-05-18 |
0.0450 USDT |
697,563.4803 |
0.0460 USDT |
0.0430 USDT |
0.0478 USDT |
0.0432 USDT |
| 2024-05-17 |
0.0434 USDT |
1,804,517.3264 |
0.0415 USDT |
0.0408 USDT |
0.0465 USDT |
0.0459 USDT |
| 2024-05-16 |
0.0428 USDT |
991,610.7545 |
0.0448 USDT |
0.0395 USDT |
0.0452 USDT |
0.0408 USDT |
| 2024-05-15 |
0.0416 USDT |
1,962,151.0522 |
0.0406 USDT |
0.0380 USDT |
0.0448 USDT |
0.0436 USDT |
| 2024-05-14 |
0.0414 USDT |
763,299.2569 |
0.0440 USDT |
0.0397 USDT |
0.0440 USDT |
0.0400 USDT |
| 2024-05-13 |
0.0436 USDT |
893,868.7303 |
0.0448 USDT |
0.0422 USDT |
0.0453 USDT |
0.0440 USDT |
| 2024-05-12 |
0.0460 USDT |
974,009.0336 |
0.0456 USDT |
0.0450 USDT |
0.0472 USDT |
0.0450 USDT |
| 2024-05-11 |
0.0458 USDT |
150,506.9402 |
0.0460 USDT |
0.0455 USDT |
0.0466 USDT |
0.0455 USDT |
| 2024-05-10 |
0.0470 USDT |
664,905.5415 |
0.0470 USDT |
0.0450 USDT |
0.0488 USDT |
0.0458 USDT |
| 2024-05-09 |
0.0457 USDT |
432,341.4070 |
0.0452 USDT |
0.0450 USDT |
0.0465 USDT |
0.0465 USDT |
| 2024-05-08 |
0.0458 USDT |
439,698.0572 |
0.0453 USDT |
0.0447 USDT |
0.0474 USDT |
0.0454 USDT |