Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0484 USDT |
959,580.2596 |
0.0483 USDT |
0.0450 USDT |
0.0514 USDT |
0.0450 USDT |
| 2024-05-06 |
0.0505 USDT |
2,151,196.6022 |
0.0505 USDT |
0.0459 USDT |
0.0535 USDT |
0.0487 USDT |
| 2024-05-05 |
0.0502 USDT |
627,107.3134 |
0.0506 USDT |
0.0488 USDT |
0.0510 USDT |
0.0509 USDT |
| 2024-05-04 |
0.0508 USDT |
1,314,701.4572 |
0.0485 USDT |
0.0485 USDT |
0.0530 USDT |
0.0516 USDT |
| 2024-05-03 |
0.0461 USDT |
1,781,391.9517 |
0.0464 USDT |
0.0425 USDT |
0.0485 USDT |
0.0476 USDT |
| 2024-05-02 |
0.0441 USDT |
1,540,691.9025 |
0.0433 USDT |
0.0411 USDT |
0.0475 USDT |
0.0465 USDT |
| 2024-05-01 |
0.0422 USDT |
2,658,855.2914 |
0.0418 USDT |
0.0382 USDT |
0.0495 USDT |
0.0461 USDT |
| 2024-04-30 |
0.0404 USDT |
3,704,729.5542 |
0.0438 USDT |
0.0372 USDT |
0.0438 USDT |
0.0390 USDT |
| 2024-04-29 |
0.0444 USDT |
1,356,648.1993 |
0.0469 USDT |
0.0422 USDT |
0.0473 USDT |
0.0426 USDT |
| 2024-04-28 |
0.0488 USDT |
808,089.3581 |
0.0500 USDT |
0.0472 USDT |
0.0500 USDT |
0.0478 USDT |
| 2024-04-27 |
0.0486 USDT |
843,768.2822 |
0.0505 USDT |
0.0456 USDT |
0.0511 USDT |
0.0500 USDT |
| 2024-04-26 |
0.0497 USDT |
854,353.4164 |
0.0487 USDT |
0.0464 USDT |
0.0520 USDT |
0.0503 USDT |
| 2024-04-25 |
0.0495 USDT |
2,069,676.9501 |
0.0510 USDT |
0.0455 USDT |
0.0545 USDT |
0.0487 USDT |
| 2024-04-24 |
0.0518 USDT |
1,628,765.1254 |
0.0534 USDT |
0.0490 USDT |
0.0545 USDT |
0.0496 USDT |
| 2024-04-23 |
0.0532 USDT |
2,005,260.1193 |
0.0530 USDT |
0.0501 USDT |
0.0550 USDT |
0.0543 USDT |
| 2024-04-22 |
0.0551 USDT |
1,926,444.2224 |
0.0573 USDT |
0.0510 USDT |
0.0598 USDT |
0.0524 USDT |
| 2024-04-21 |
0.0580 USDT |
587,072.6206 |
0.0575 USDT |
0.0570 USDT |
0.0596 USDT |
0.0584 USDT |
| 2024-04-20 |
0.0573 USDT |
1,448,100.0786 |
0.0587 USDT |
0.0549 USDT |
0.0601 USDT |
0.0574 USDT |