Identifier on Kucoin: OTK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0595 USDT |
3,023,843.7069 |
0.0604 USDT |
0.0559 USDT |
0.0630 USDT |
0.0560 USDT |
| 2024-01-27 |
0.0601 USDT |
2,978,840.3691 |
0.0614 USDT |
0.0571 USDT |
0.0628 USDT |
0.0620 USDT |
| 2024-01-26 |
0.0581 USDT |
4,042,266.9460 |
0.0552 USDT |
0.0542 USDT |
0.0630 USDT |
0.0613 USDT |
| 2024-01-25 |
0.0601 USDT |
5,404,454.9828 |
0.0557 USDT |
0.0550 USDT |
0.0678 USDT |
0.0564 USDT |
| 2024-01-24 |
0.0545 USDT |
1,475,342.9783 |
0.0534 USDT |
0.0520 USDT |
0.0567 USDT |
0.0553 USDT |
| 2024-01-23 |
0.0507 USDT |
3,089,678.9602 |
0.0489 USDT |
0.0462 USDT |
0.0574 USDT |
0.0526 USDT |
| 2024-01-22 |
0.0493 USDT |
1,696,647.3549 |
0.0541 USDT |
0.0461 USDT |
0.0553 USDT |
0.0472 USDT |
| 2024-01-21 |
0.0545 USDT |
2,882,657.8297 |
0.0493 USDT |
0.0487 USDT |
0.0596 USDT |
0.0523 USDT |
| 2024-01-20 |
0.0471 USDT |
1,978,307.3166 |
0.0466 USDT |
0.0445 USDT |
0.0500 USDT |
0.0474 USDT |
| 2024-01-19 |
0.0435 USDT |
4,944,850.2300 |
0.0427 USDT |
0.0390 USDT |
0.0492 USDT |
0.0478 USDT |
| 2024-01-18 |
0.0445 USDT |
5,663,034.3869 |
0.0484 USDT |
0.0417 USDT |
0.0489 USDT |
0.0435 USDT |
| 2024-01-17 |
0.0492 USDT |
3,494,085.1711 |
0.0496 USDT |
0.0461 USDT |
0.0529 USDT |
0.0483 USDT |
| 2024-01-16 |
0.0500 USDT |
2,992,307.6714 |
0.0534 USDT |
0.0481 USDT |
0.0537 USDT |
0.0507 USDT |
| 2024-01-15 |
0.0545 USDT |
2,226,758.2388 |
0.0544 USDT |
0.0511 USDT |
0.0590 USDT |
0.0565 USDT |
| 2024-01-14 |
0.0550 USDT |
5,627,028.0628 |
0.0488 USDT |
0.0465 USDT |
0.0609 USDT |
0.0545 USDT |
| 2024-01-13 |
0.0507 USDT |
4,135,019.7959 |
0.0492 USDT |
0.0474 USDT |
0.0545 USDT |
0.0501 USDT |
| 2024-01-12 |
0.0511 USDT |
5,101,641.8659 |
0.0557 USDT |
0.0453 USDT |
0.0569 USDT |
0.0496 USDT |
| 2024-01-11 |
0.0579 USDT |
3,789,410.3183 |
0.0630 USDT |
0.0521 USDT |
0.0634 USDT |
0.0539 USDT |
| 2024-01-10 |
0.0520 USDT |
3,590,248.1437 |
0.0550 USDT |
0.0470 USDT |
0.0582 USDT |
0.0524 USDT |
| 2024-01-09 |
0.0586 USDT |
4,898,358.7744 |
0.0520 USDT |
0.0486 USDT |
0.0690 USDT |
0.0568 USDT |
| 2024-01-08 |
0.0533 USDT |
6,612,025.4040 |
0.0591 USDT |
0.0487 USDT |
0.0599 USDT |
0.0520 USDT |
| 2024-01-07 |
0.0621 USDT |
2,575,998.9892 |
0.0634 USDT |
0.0581 USDT |
0.0666 USDT |
0.0619 USDT |
| 2024-01-06 |
0.0626 USDT |
5,982,964.7696 |
0.0645 USDT |
0.0555 USDT |
0.0690 USDT |
0.0661 USDT |
| 2024-01-05 |
0.0688 USDT |
5,945,793.0020 |
0.0699 USDT |
0.0631 USDT |
0.0750 USDT |
0.0662 USDT |
| 2024-01-04 |
0.0672 USDT |
11,550,585.0059 |
0.0645 USDT |
0.0582 USDT |
0.0755 USDT |
0.0671 USDT |
| 2024-01-03 |
0.0550 USDT |
11,093,560.7872 |
0.0541 USDT |
0.0441 USDT |
0.0650 USDT |
0.0650 USDT |
| 2024-01-02 |
0.0561 USDT |
6,720,188.0363 |
0.0485 USDT |
0.0483 USDT |
0.0597 USDT |
0.0535 USDT |
| 2024-01-01 |
0.0487 USDT |
5,172,355.1130 |
0.0493 USDT |
0.0441 USDT |
0.0540 USDT |
0.0494 USDT |
| 2023-12-31 |
0.0494 USDT |
8,398,541.7194 |
0.0534 USDT |
0.0451 USDT |
0.0550 USDT |
0.0508 USDT |
| 2023-12-30 |
0.0464 USDT |
6,523,383.3780 |
0.0397 USDT |
0.0390 USDT |
0.0553 USDT |
0.0515 USDT |
| 2023-12-29 |
0.0427 USDT |
8,650,940.1336 |
0.0458 USDT |
0.0385 USDT |
0.0482 USDT |
0.0405 USDT |
| 2023-12-28 |
0.0470 USDT |
9,224,060.3255 |
0.0517 USDT |
0.0427 USDT |
0.0529 USDT |
0.0461 USDT |
| 2023-12-27 |
0.0515 USDT |
12,850,895.9934 |
0.0507 USDT |
0.0450 USDT |
0.0590 USDT |
0.0520 USDT |
| 2023-12-26 |
0.0476 USDT |
20,791,044.4504 |
0.0443 USDT |
0.0379 USDT |
0.0597 USDT |
0.0513 USDT |
| 2023-12-25 |
0.0419 USDT |
27,816,625.5957 |
0.0329 USDT |
0.0286 USDT |
0.0573 USDT |
0.0430 USDT |
| 2023-12-24 |
0.0301 USDT |
40,660,037.0296 |
0.0234 USDT |
0.0232 USDT |
0.0350 USDT |
0.0325 USDT |
| 2023-12-23 |
0.0182 USDT |
6,874,916.0083 |
0.0176 USDT |
0.0159 USDT |
0.0210 USDT |
0.0210 USDT |
| 2023-12-22 |
0.0187 USDT |
3,453,841.7049 |
0.0194 USDT |
0.0178 USDT |
0.0197 USDT |
0.0184 USDT |
| 2023-12-21 |
0.0193 USDT |
8,007,548.4208 |
0.0193 USDT |
0.0175 USDT |
0.0210 USDT |
0.0201 USDT |
| 2023-12-20 |
0.0187 USDT |
11,410,543.5546 |
0.0154 USDT |
0.0151 USDT |
0.0215 USDT |
0.0188 USDT |
| 2023-12-19 |
0.0170 USDT |
12,312,707.6610 |
0.0160 USDT |
0.0150 USDT |
0.0198 USDT |
0.0150 USDT |
| 2023-12-18 |
0.0152 USDT |
11,296,394.5624 |
0.0171 USDT |
0.0132 USDT |
0.0174 USDT |
0.0160 USDT |
| 2023-12-17 |
0.0176 USDT |
6,905,654.3856 |
0.0197 USDT |
0.0165 USDT |
0.0198 USDT |
0.0180 USDT |
| 2023-12-16 |
0.0184 USDT |
7,854,211.2324 |
0.0186 USDT |
0.0170 USDT |
0.0210 USDT |
0.0190 USDT |
| 2023-12-15 |
0.0198 USDT |
6,343,784.6801 |
0.0199 USDT |
0.0190 USDT |
0.0210 USDT |
0.0190 USDT |
| 2023-12-14 |
0.0196 USDT |
8,857,928.4081 |
0.0205 USDT |
0.0185 USDT |
0.0210 USDT |
0.0198 USDT |
| 2023-12-13 |
0.0208 USDT |
7,022,762.8287 |
0.0227 USDT |
0.0198 USDT |
0.0229 USDT |
0.0210 USDT |
| 2023-12-12 |
0.0226 USDT |
7,808,341.7741 |
0.0221 USDT |
0.0213 USDT |
0.0238 USDT |
0.0229 USDT |
| 2023-12-11 |
0.0213 USDT |
13,984,638.6040 |
0.0210 USDT |
0.0195 USDT |
0.0241 USDT |
0.0220 USDT |
| 2023-12-10 |
0.0198 USDT |
9,071,210.5042 |
0.0191 USDT |
0.0185 USDT |
0.0225 USDT |
0.0198 USDT |